Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-20 |
0.0552 EUR |
51,287.4030 |
0.0553 EUR |
0.0547 EUR |
0.0556 EUR |
0.0551 EUR |
| 2025-02-19 |
0.0546 EUR |
9,418.8206 |
0.0548 EUR |
0.0545 EUR |
0.0552 EUR |
0.0545 EUR |
| 2025-02-18 |
0.0542 EUR |
80,869.0381 |
0.0544 EUR |
0.0533 EUR |
0.0561 EUR |
0.0540 EUR |
| 2025-02-17 |
0.0566 EUR |
35,193.9845 |
0.0558 EUR |
0.0552 EUR |
0.0568 EUR |
0.0568 EUR |
| 2025-02-16 |
0.0582 EUR |
526,151.8039 |
0.0592 EUR |
0.0560 EUR |
0.0599 EUR |
0.0564 EUR |
| 2025-02-15 |
0.0584 EUR |
503,756.2911 |
0.0581 EUR |
0.0564 EUR |
0.0598 EUR |
0.0571 EUR |
| 2025-02-14 |
0.0570 EUR |
299,763.1250 |
0.0563 EUR |
0.0559 EUR |
0.0577 EUR |
0.0577 EUR |
| 2025-02-13 |
0.0567 EUR |
634,935.2728 |
0.0572 EUR |
0.0554 EUR |
0.0589 EUR |
0.0566 EUR |
| 2025-02-12 |
0.0562 EUR |
228,307.0695 |
0.0561 EUR |
0.0545 EUR |
0.0585 EUR |
0.0578 EUR |
| 2025-02-11 |
0.0581 EUR |
227,649.3424 |
0.0583 EUR |
0.0563 EUR |
0.0592 EUR |
0.0572 EUR |
| 2025-02-10 |
0.0580 EUR |
1,250,195.0006 |
0.0595 EUR |
0.0559 EUR |
0.0595 EUR |
0.0581 EUR |
| 2025-02-09 |
0.0637 EUR |
4,982,888.9634 |
0.0549 EUR |
0.0549 EUR |
0.0705 EUR |
0.0594 EUR |
| 2025-02-08 |
0.0548 EUR |
20,226.8027 |
0.0536 EUR |
0.0535 EUR |
0.0552 EUR |
0.0551 EUR |
| 2025-02-07 |
0.0548 EUR |
117,502.5405 |
0.0540 EUR |
0.0534 EUR |
0.0560 EUR |
0.0535 EUR |
| 2025-02-06 |
0.0560 EUR |
265,323.4185 |
0.0569 EUR |
0.0541 EUR |
0.0582 EUR |
0.0543 EUR |
| 2025-02-05 |
0.0556 EUR |
119,090.0583 |
0.0554 EUR |
0.0547 EUR |
0.0570 EUR |
0.0565 EUR |
| 2025-02-04 |
0.0572 EUR |
286,861.8099 |
0.0588 EUR |
0.0550 EUR |
0.0602 EUR |
0.0574 EUR |
| 2025-02-03 |
0.0542 EUR |
1,151,941.7136 |
0.0598 EUR |
0.0482 EUR |
0.0602 EUR |
0.0563 EUR |
| 2025-02-02 |
0.0624 EUR |
506,511.7590 |
0.0639 EUR |
0.0597 EUR |
0.0645 EUR |
0.0600 EUR |
| 2025-02-01 |
0.0645 EUR |
74,737.8559 |
0.0650 EUR |
0.0639 EUR |
0.0650 EUR |
0.0639 EUR |
| 2025-01-31 |
0.0672 EUR |
694,682.4298 |
0.0670 EUR |
0.0643 EUR |
0.0704 EUR |
0.0646 EUR |
| 2025-01-30 |
0.0664 EUR |
365,307.0786 |
0.0659 EUR |
0.0655 EUR |
0.0673 EUR |
0.0668 EUR |
| 2025-01-29 |
0.0634 EUR |
32,093.9192 |
0.0641 EUR |
0.0625 EUR |
0.0656 EUR |
0.0656 EUR |
| 2025-01-28 |
0.0639 EUR |
118,601.8692 |
0.0650 EUR |
0.0624 EUR |
0.0672 EUR |
0.0625 EUR |
| 2025-01-27 |
0.0653 EUR |
312,851.8631 |
0.0653 EUR |
0.0617 EUR |
0.0671 EUR |
0.0640 EUR |
| 2025-01-26 |
0.0692 EUR |
536,952.4561 |
0.0688 EUR |
0.0678 EUR |
0.0710 EUR |
0.0686 EUR |
| 2025-01-25 |
0.0686 EUR |
1,561,377.5554 |
0.0674 EUR |
0.0650 EUR |
0.0720 EUR |
0.0673 EUR |
| 2025-01-24 |
0.0682 EUR |
2,668,883.5776 |
0.0650 EUR |
0.0637 EUR |
0.0732 EUR |
0.0671 EUR |
| 2025-01-23 |
0.0631 EUR |
90,284.7310 |
0.0643 EUR |
0.0612 EUR |
0.0643 EUR |
0.0627 EUR |
| 2025-01-22 |
0.0664 EUR |
242,785.5863 |
0.0672 EUR |
0.0640 EUR |
0.0672 EUR |
0.0646 EUR |
| 2025-01-21 |
0.0676 EUR |
1,071,324.3181 |
0.0682 EUR |
0.0656 EUR |
0.0689 EUR |
0.0669 EUR |
| 2025-01-20 |
0.0674 EUR |
345,357.3284 |
0.0663 EUR |
0.0646 EUR |
0.0701 EUR |
0.0678 EUR |
| 2025-01-19 |
0.0689 EUR |
340,958.2895 |
0.0700 EUR |
0.0661 EUR |
0.0707 EUR |
0.0661 EUR |
| 2025-01-18 |
0.0730 EUR |
407,649.3954 |
0.0749 EUR |
0.0705 EUR |
0.0754 EUR |
0.0714 EUR |
| 2025-01-17 |
0.0744 EUR |
712,250.7932 |
0.0728 EUR |
0.0726 EUR |
0.0757 EUR |
0.0753 EUR |
| 2025-01-16 |
0.0741 EUR |
437,415.4404 |
0.0757 EUR |
0.0722 EUR |
0.0758 EUR |
0.0739 EUR |
| 2025-01-15 |
0.0743 EUR |
1,040,103.9848 |
0.0748 EUR |
0.0710 EUR |
0.0782 EUR |
0.0753 EUR |
| 2025-01-14 |
0.0742 EUR |
312,182.0521 |
0.0719 EUR |
0.0719 EUR |
0.0753 EUR |
0.0753 EUR |
| 2025-01-13 |
0.0736 EUR |
417,801.9832 |
0.0788 EUR |
0.0696 EUR |
0.0802 EUR |
0.0733 EUR |
| 2025-01-12 |
0.0785 EUR |
686,731.9624 |
0.0793 EUR |
0.0766 EUR |
0.0804 EUR |
0.0776 EUR |
| 2025-01-11 |
0.0800 EUR |
652,027.2040 |
0.0813 EUR |
0.0790 EUR |
0.0828 EUR |
0.0802 EUR |
| 2025-01-10 |
0.0822 EUR |
1,537,064.7775 |
0.0859 EUR |
0.0777 EUR |
0.0914 EUR |
0.0811 EUR |
| 2025-01-09 |
0.0875 EUR |
10,972,459.9082 |
0.0822 EUR |
0.0800 EUR |
0.0959 EUR |
0.0815 EUR |
| 2025-01-08 |
0.0821 EUR |
13,037,110.6298 |
0.0754 EUR |
0.0707 EUR |
0.0909 EUR |
0.0813 EUR |
| 2025-01-07 |
0.0784 EUR |
727,989.7243 |
0.0832 EUR |
0.0746 EUR |
0.0832 EUR |
0.0770 EUR |
| 2025-01-06 |
0.0839 EUR |
2,399,175.3796 |
0.0843 EUR |
0.0795 EUR |
0.0899 EUR |
0.0829 EUR |
| 2025-01-05 |
0.0841 EUR |
6,355,715.1121 |
0.0780 EUR |
0.0773 EUR |
0.0905 EUR |
0.0825 EUR |
| 2025-01-04 |
0.0774 EUR |
382,177.2081 |
0.0752 EUR |
0.0741 EUR |
0.0797 EUR |
0.0773 EUR |
| 2025-01-03 |
0.0740 EUR |
1,945,542.1972 |
0.0725 EUR |
0.0723 EUR |
0.0780 EUR |
0.0748 EUR |
| 2025-01-02 |
0.0712 EUR |
261,225.4092 |
0.0709 EUR |
0.0695 EUR |
0.0731 EUR |
0.0721 EUR |