Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.0779 EUR |
6,374.6182 |
0.0754 EUR |
0.0751 EUR |
0.0759 EUR |
0.0759 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 |
| 2025-01-01 |
0.0708 EUR |
356,361.9073 |
0.0709 EUR |
0.0686 EUR |
0.0722 EUR |
0.0709 EUR |
| 2024-12-31 |
0.0716 EUR |
1,215,561.6027 |
0.0706 EUR |
0.0688 EUR |
0.0754 EUR |
0.0699 EUR |
| 2024-12-30 |
0.0726 EUR |
1,985,592.5018 |
0.0682 EUR |
0.0676 EUR |
0.0765 EUR |
0.0702 EUR |
| 2024-12-29 |
0.0729 EUR |
832,575.9717 |
0.0767 EUR |
0.0684 EUR |
0.0770 EUR |
0.0697 EUR |
| 2024-12-28 |
0.0802 EUR |
9,710,755.6147 |
0.0780 EUR |
0.0709 EUR |
0.0894 EUR |
0.0722 EUR |
| 2024-12-27 |
0.0749 EUR |
20,166,728.7243 |
0.0602 EUR |
0.0600 EUR |
0.0824 EUR |
0.0724 EUR |
| 2024-12-26 |
0.0625 EUR |
1,009,813.7571 |
0.0672 EUR |
0.0602 EUR |
0.0672 EUR |
0.0619 EUR |
| 2024-12-25 |
0.0699 EUR |
1,113,086.2877 |
0.0720 EUR |
0.0671 EUR |
0.0722 EUR |
0.0686 EUR |
| 2024-12-24 |
0.0716 EUR |
1,971,169.2715 |
0.0710 EUR |
0.0683 EUR |
0.0758 EUR |
0.0726 EUR |
| 2024-12-23 |
0.0718 EUR |
1,900,547.6843 |
0.0737 EUR |
0.0659 EUR |
0.0737 EUR |
0.0695 EUR |
| 2024-12-22 |
0.0804 EUR |
9,044,923.0125 |
0.0866 EUR |
0.0712 EUR |
0.0950 EUR |
0.0748 EUR |
| 2024-12-21 |
0.0790 EUR |
16,867,125.7701 |
0.0721 EUR |
0.0680 EUR |
0.0904 EUR |
0.0819 EUR |
| 2024-12-20 |
0.0692 EUR |
47,917,546.7052 |
0.0592 EUR |
0.0551 EUR |
0.0824 EUR |
0.0721 EUR |
| 2024-12-19 |
0.0571 EUR |
2,958,753.2559 |
0.0539 EUR |
0.0509 EUR |
0.0615 EUR |
0.0567 EUR |
| 2024-12-18 |
0.0567 EUR |
782,660.8769 |
0.0582 EUR |
0.0540 EUR |
0.0582 EUR |
0.0545 EUR |
| 2024-12-17 |
0.0601 EUR |
428,424.8462 |
0.0606 EUR |
0.0581 EUR |
0.0608 EUR |
0.0595 EUR |
| 2024-12-16 |
0.0613 EUR |
203,410.5139 |
0.0639 EUR |
0.0599 EUR |
0.0644 EUR |
0.0622 EUR |
| 2024-12-15 |
0.0631 EUR |
130,248.9966 |
0.0632 EUR |
0.0619 EUR |
0.0643 EUR |
0.0636 EUR |
| 2024-12-14 |
0.0646 EUR |
1,274,869.0914 |
0.0668 EUR |
0.0621 EUR |
0.0668 EUR |
0.0632 EUR |
| 2024-12-13 |
0.0708 EUR |
4,310,462.6460 |
0.0658 EUR |
0.0636 EUR |
0.0762 EUR |
0.0663 EUR |
| 2024-12-12 |
0.0655 EUR |
109,744.3929 |
0.0651 EUR |
0.0644 EUR |
0.0673 EUR |
0.0663 EUR |
| 2024-12-11 |
0.0614 EUR |
275,147.4953 |
0.0611 EUR |
0.0571 EUR |
0.0656 EUR |
0.0651 EUR |
| 2024-12-10 |
0.0587 EUR |
771,993.0461 |
0.0659 EUR |
0.0564 EUR |
0.0679 EUR |
0.0609 EUR |
| 2024-12-09 |
0.0747 EUR |
340,696.8870 |
0.0775 EUR |
0.0689 EUR |
0.0775 EUR |
0.0711 EUR |
| 2024-12-08 |
0.0759 EUR |
265,053.1093 |
0.0750 EUR |
0.0738 EUR |
0.0782 EUR |
0.0782 EUR |
| 2024-12-07 |
0.0746 EUR |
851,594.1256 |
0.0765 EUR |
0.0729 EUR |
0.0765 EUR |
0.0748 EUR |
| 2024-12-06 |
0.0757 EUR |
785,896.0979 |
0.0752 EUR |
0.0710 EUR |
0.0769 EUR |
0.0765 EUR |
| 2024-12-05 |
0.0765 EUR |
542,312.3361 |
0.0790 EUR |
0.0747 EUR |
0.0827 EUR |
0.0767 EUR |
| 2024-12-04 |
0.0765 EUR |
449,620.5299 |
0.0741 EUR |
0.0725 EUR |
0.0790 EUR |
0.0781 EUR |
| 2024-12-03 |
0.0706 EUR |
630,439.4264 |
0.0701 EUR |
0.0650 EUR |
0.0736 EUR |
0.0728 EUR |
| 2024-12-02 |
0.0687 EUR |
213,744.5476 |
0.0706 EUR |
0.0664 EUR |
0.0710 EUR |
0.0705 EUR |
| 2024-12-01 |
0.0696 EUR |
835,662.3499 |
0.0706 EUR |
0.0680 EUR |
0.0715 EUR |
0.0707 EUR |
| 2024-11-30 |
0.0720 EUR |
851,803.1957 |
0.0716 EUR |
0.0694 EUR |
0.0748 EUR |
0.0718 EUR |
| 2024-11-29 |
0.0680 EUR |
365,435.7471 |
0.0676 EUR |
0.0658 EUR |
0.0696 EUR |
0.0696 EUR |
| 2024-11-28 |
0.0678 EUR |
219,303.9069 |
0.0704 EUR |
0.0670 EUR |
0.0704 EUR |
0.0690 EUR |
| 2024-11-27 |
0.0702 EUR |
1,899,180.6455 |
0.0689 EUR |
0.0666 EUR |
0.0747 EUR |
0.0705 EUR |
| 2024-11-26 |
0.0662 EUR |
1,274,718.0037 |
0.0639 EUR |
0.0616 EUR |
0.0693 EUR |
0.0681 EUR |
| 2024-11-25 |
0.0649 EUR |
953,833.8857 |
0.0619 EUR |
0.0619 EUR |
0.0680 EUR |
0.0628 EUR |
| 2024-11-24 |
0.0606 EUR |
1,447,936.8486 |
0.0574 EUR |
0.0574 EUR |
0.0650 EUR |
0.0617 EUR |
| 2024-11-23 |
0.0562 EUR |
440,000.7112 |
0.0557 EUR |
0.0555 EUR |
0.0580 EUR |
0.0573 EUR |
| 2024-11-22 |
0.0540 EUR |
396,552.3435 |
0.0545 EUR |
0.0530 EUR |
0.0550 EUR |
0.0550 EUR |
| 2024-11-21 |
0.0532 EUR |
485,687.3382 |
0.0527 EUR |
0.0507 EUR |
0.0541 EUR |
0.0538 EUR |
| 2024-11-20 |
0.0536 EUR |
253,975.0057 |
0.0556 EUR |
0.0518 EUR |
0.0556 EUR |
0.0518 EUR |