Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
0.0519 EUR |
6,993,952.5868 |
0.0474 EUR |
0.0473 EUR |
0.0566 EUR |
0.0501 EUR |
| 2025-05-02 |
0.0482 EUR |
1,653,158.3103 |
0.0467 EUR |
0.0465 EUR |
0.0497 EUR |
0.0477 EUR |
| 2025-05-01 |
0.0469 EUR |
193,417.6905 |
0.0462 EUR |
0.0458 EUR |
0.0472 EUR |
0.0466 EUR |
| 2025-04-30 |
0.0465 EUR |
288,857.8290 |
0.0464 EUR |
0.0446 EUR |
0.0471 EUR |
0.0457 EUR |
| 2025-04-29 |
0.0488 EUR |
280,229.8541 |
0.0510 EUR |
0.0470 EUR |
0.0510 EUR |
0.0476 EUR |
| 2025-04-28 |
0.0506 EUR |
858,320.4328 |
0.0512 EUR |
0.0485 EUR |
0.0519 EUR |
0.0492 EUR |
| 2025-04-27 |
0.0511 EUR |
156,026.9961 |
0.0512 EUR |
0.0487 EUR |
0.0512 EUR |
0.0496 EUR |
| 2025-04-26 |
0.0526 EUR |
1,463,224.3341 |
0.0538 EUR |
0.0507 EUR |
0.0573 EUR |
0.0521 EUR |
| 2025-04-25 |
0.0541 EUR |
1,451,606.7020 |
0.0531 EUR |
0.0528 EUR |
0.0591 EUR |
0.0532 EUR |
| 2025-04-24 |
0.0529 EUR |
11,099,362.3916 |
0.0485 EUR |
0.0485 EUR |
0.0577 EUR |
0.0522 EUR |
| 2025-04-23 |
0.0471 EUR |
1,011,482.1294 |
0.0474 EUR |
0.0460 EUR |
0.0480 EUR |
0.0467 EUR |
| 2025-04-22 |
0.0478 EUR |
1,384,623.5452 |
0.0517 EUR |
0.0465 EUR |
0.0517 EUR |
0.0485 EUR |
| 2025-04-21 |
0.0532 EUR |
1,974,640.1961 |
0.0552 EUR |
0.0508 EUR |
0.0569 EUR |
0.0519 EUR |
| 2025-04-20 |
0.0553 EUR |
3,525,838.8839 |
0.0559 EUR |
0.0529 EUR |
0.0589 EUR |
0.0541 EUR |
| 2025-04-19 |
0.0555 EUR |
3,662,050.4224 |
0.0589 EUR |
0.0516 EUR |
0.0608 EUR |
0.0547 EUR |
| 2025-04-18 |
0.0572 EUR |
11,065,604.1922 |
0.0603 EUR |
0.0500 EUR |
0.0652 EUR |
0.0550 EUR |
| 2025-04-17 |
0.0632 EUR |
29,955,259.6775 |
0.0700 EUR |
0.0513 EUR |
0.0741 EUR |
0.0563 EUR |
| 2025-04-16 |
0.0529 EUR |
38,729,520.3894 |
0.0374 EUR |
0.0363 EUR |
0.0610 EUR |
0.0581 EUR |
| 2025-04-15 |
0.0366 EUR |
20,135.3489 |
0.0360 EUR |
0.0360 EUR |
0.0371 EUR |
0.0365 EUR |
| 2025-04-14 |
0.0377 EUR |
1,031,457.4840 |
0.0370 EUR |
0.0357 EUR |
0.0404 EUR |
0.0362 EUR |
| 2025-04-13 |
0.0367 EUR |
878,632.4875 |
0.0382 EUR |
0.0358 EUR |
0.0382 EUR |
0.0364 EUR |
| 2025-04-12 |
0.0370 EUR |
1,887,042.6834 |
0.0355 EUR |
0.0352 EUR |
0.0389 EUR |
0.0378 EUR |
| 2025-04-11 |
0.0355 EUR |
377,259.3726 |
0.0372 EUR |
0.0345 EUR |
0.0372 EUR |
0.0360 EUR |
| 2025-04-10 |
0.0370 EUR |
572,792.5611 |
0.0384 EUR |
0.0355 EUR |
0.0384 EUR |
0.0366 EUR |
| 2025-04-09 |
0.0360 EUR |
1,731,822.0963 |
0.0358 EUR |
0.0337 EUR |
0.0378 EUR |
0.0376 EUR |
| 2025-04-08 |
0.0373 EUR |
7,105,070.0964 |
0.0340 EUR |
0.0340 EUR |
0.0411 EUR |
0.0350 EUR |
| 2025-04-07 |
0.0333 EUR |
3,770,069.5353 |
0.0358 EUR |
0.0302 EUR |
0.0358 EUR |
0.0339 EUR |
| 2025-04-06 |
0.0385 EUR |
30,485,406.5467 |
0.0350 EUR |
0.0350 EUR |
0.0451 EUR |
0.0365 EUR |
| 2025-04-05 |
0.0371 EUR |
7,286,289.7681 |
0.0326 EUR |
0.0325 EUR |
0.0398 EUR |
0.0363 EUR |
| 2025-04-04 |
0.0320 EUR |
599,405.0123 |
0.0324 EUR |
0.0315 EUR |
0.0328 EUR |
0.0323 EUR |
| 2025-04-03 |
0.0321 EUR |
74,087.2284 |
0.0330 EUR |
0.0307 EUR |
0.0333 EUR |
0.0317 EUR |
| 2025-04-02 |
0.0345 EUR |
281,774.1821 |
0.0345 EUR |
0.0342 EUR |
0.0350 EUR |
0.0347 EUR |
| 2025-04-01 |
0.0353 EUR |
160,152.1691 |
0.0353 EUR |
0.0352 EUR |
0.0363 EUR |
0.0357 EUR |
| 2025-03-31 |
0.0357 EUR |
169,772.6478 |
0.0360 EUR |
0.0350 EUR |
0.0360 EUR |
0.0350 EUR |
| 2025-03-30 |
0.0369 EUR |
50,119.5711 |
0.0368 EUR |
0.0363 EUR |
0.0371 EUR |
0.0363 EUR |
| 2025-03-29 |
0.0369 EUR |
288,893.6935 |
0.0380 EUR |
0.0360 EUR |
0.0384 EUR |
0.0360 EUR |
| 2025-03-28 |
0.0384 EUR |
75,004.9751 |
0.0390 EUR |
0.0374 EUR |
0.0390 EUR |
0.0377 EUR |
| 2025-03-27 |
0.0410 EUR |
164,771.6316 |
0.0415 EUR |
0.0406 EUR |
0.0415 EUR |
0.0407 EUR |
| 2025-03-26 |
0.0412 EUR |
193,648.8636 |
0.0412 EUR |
0.0406 EUR |
0.0422 EUR |
0.0412 EUR |
| 2025-03-25 |
0.0409 EUR |
197,282.9570 |
0.0411 EUR |
0.0402 EUR |
0.0422 EUR |
0.0413 EUR |
| 2025-03-24 |
0.0402 EUR |
287,175.5147 |
0.0388 EUR |
0.0388 EUR |
0.0408 EUR |
0.0401 EUR |
| 2025-03-23 |
0.0397 EUR |
93,384.4817 |
0.0399 EUR |
0.0388 EUR |
0.0403 EUR |
0.0392 EUR |
| 2025-03-22 |
0.0403 EUR |
85,639.8740 |
0.0393 EUR |
0.0393 EUR |
0.0404 EUR |
0.0404 EUR |
| 2025-03-21 |
0.0395 EUR |
122,494.2256 |
0.0399 EUR |
0.0389 EUR |
0.0402 EUR |
0.0396 EUR |
| 2025-03-20 |
0.0405 EUR |
149,305.1255 |
0.0414 EUR |
0.0399 EUR |
0.0421 EUR |
0.0403 EUR |
| 2025-03-19 |
0.0402 EUR |
265,043.7267 |
0.0400 EUR |
0.0396 EUR |
0.0423 EUR |
0.0406 EUR |
| 2025-03-18 |
0.0411 EUR |
2,877,153.4624 |
0.0390 EUR |
0.0385 EUR |
0.0450 EUR |
0.0390 EUR |
| 2025-03-17 |
0.0398 EUR |
766,211.2146 |
0.0384 EUR |
0.0384 EUR |
0.0414 EUR |
0.0390 EUR |
| 2025-03-16 |
0.0382 EUR |
89,140.2047 |
0.0386 EUR |
0.0376 EUR |
0.0394 EUR |
0.0381 EUR |
| 2025-03-15 |
0.0384 EUR |
19,087.7013 |
0.0381 EUR |
0.0381 EUR |
0.0391 EUR |
0.0391 EUR |