Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.0747 EUR |
366,693.8701 |
0.0741 EUR |
0.0725 EUR |
0.0790 EUR |
0.0771 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 |
| 2024-11-19 |
0.0556 EUR |
692,528.6833 |
0.0546 EUR |
0.0539 EUR |
0.0570 EUR |
0.0547 EUR |
| 2024-11-18 |
0.0538 EUR |
700,767.8397 |
0.0514 EUR |
0.0511 EUR |
0.0560 EUR |
0.0554 EUR |
| 2024-11-17 |
0.0517 EUR |
312,784.9710 |
0.0530 EUR |
0.0504 EUR |
0.0539 EUR |
0.0504 EUR |
| 2024-11-16 |
0.0514 EUR |
1,280,469.0048 |
0.0497 EUR |
0.0497 EUR |
0.0539 EUR |
0.0525 EUR |
| 2024-11-15 |
0.0481 EUR |
236,940.3728 |
0.0475 EUR |
0.0462 EUR |
0.0496 EUR |
0.0494 EUR |
| 2024-11-14 |
0.0488 EUR |
1,764,965.4248 |
0.0517 EUR |
0.0468 EUR |
0.0518 EUR |
0.0471 EUR |
| 2024-11-13 |
0.0520 EUR |
4,736,861.8292 |
0.0535 EUR |
0.0491 EUR |
0.0566 EUR |
0.0507 EUR |
| 2024-11-12 |
0.0544 EUR |
16,290,694.3532 |
0.0493 EUR |
0.0475 EUR |
0.0686 EUR |
0.0520 EUR |
| 2024-11-11 |
0.0480 EUR |
997,404.8465 |
0.0470 EUR |
0.0467 EUR |
0.0487 EUR |
0.0483 EUR |
| 2024-11-10 |
0.0474 EUR |
748,834.2801 |
0.0450 EUR |
0.0447 EUR |
0.0517 EUR |
0.0474 EUR |
| 2024-11-09 |
0.0440 EUR |
186,352.0564 |
0.0442 EUR |
0.0433 EUR |
0.0444 EUR |
0.0442 EUR |
| 2024-11-08 |
0.0437 EUR |
319,086.0721 |
0.0439 EUR |
0.0427 EUR |
0.0444 EUR |
0.0436 EUR |
| 2024-11-07 |
0.0428 EUR |
116,274.3383 |
0.0431 EUR |
0.0423 EUR |
0.0438 EUR |
0.0436 EUR |
| 2024-11-06 |
0.0417 EUR |
148,160.5688 |
0.0399 EUR |
0.0399 EUR |
0.0425 EUR |
0.0423 EUR |
| 2024-11-05 |
0.0386 EUR |
77,879.3101 |
0.0383 EUR |
0.0382 EUR |
0.0396 EUR |
0.0396 EUR |
| 2024-11-04 |
0.0385 EUR |
56,586.7366 |
0.0387 EUR |
0.0380 EUR |
0.0393 EUR |
0.0380 EUR |
| 2024-11-03 |
0.0394 EUR |
209,864.6808 |
0.0405 EUR |
0.0387 EUR |
0.0408 EUR |
0.0390 EUR |
| 2024-11-02 |
0.0410 EUR |
58,768.1983 |
0.0417 EUR |
0.0400 EUR |
0.0417 EUR |
0.0403 EUR |
| 2024-11-01 |
0.0417 EUR |
27,965.0761 |
0.0414 EUR |
0.0409 EUR |
0.0418 EUR |
0.0410 EUR |
| 2024-10-31 |
0.0428 EUR |
62,172.1652 |
0.0436 EUR |
0.0417 EUR |
0.0436 EUR |
0.0420 EUR |
| 2024-10-30 |
0.0450 EUR |
363,058.6648 |
0.0442 EUR |
0.0436 EUR |
0.0468 EUR |
0.0442 EUR |
| 2024-10-29 |
0.0435 EUR |
143,003.8047 |
0.0428 EUR |
0.0426 EUR |
0.0442 EUR |
0.0434 EUR |
| 2024-10-28 |
0.0424 EUR |
190,875.6220 |
0.0428 EUR |
0.0414 EUR |
0.0431 EUR |
0.0428 EUR |
| 2024-10-27 |
0.0426 EUR |
45,106.8631 |
0.0425 EUR |
0.0425 EUR |
0.0430 EUR |
0.0430 EUR |
| 2024-10-26 |
0.0423 EUR |
64,594.7360 |
0.0427 EUR |
0.0420 EUR |
0.0428 EUR |
0.0426 EUR |
| 2024-10-25 |
0.0443 EUR |
162,254.4809 |
0.0448 EUR |
0.0435 EUR |
0.0449 EUR |
0.0435 EUR |
| 2024-10-24 |
0.0448 EUR |
616,548.3546 |
0.0452 EUR |
0.0442 EUR |
0.0453 EUR |
0.0450 EUR |
| 2024-10-23 |
0.0454 EUR |
109,565.3305 |
0.0463 EUR |
0.0445 EUR |
0.0464 EUR |
0.0453 EUR |
| 2024-10-22 |
0.0464 EUR |
357,019.6801 |
0.0470 EUR |
0.0454 EUR |
0.0477 EUR |
0.0467 EUR |
| 2024-10-21 |
0.0462 EUR |
348,706.0633 |
0.0474 EUR |
0.0456 EUR |
0.0476 EUR |
0.0460 EUR |
| 2024-10-20 |
0.0472 EUR |
670,346.3324 |
0.0468 EUR |
0.0463 EUR |
0.0479 EUR |
0.0473 EUR |
| 2024-10-19 |
0.0472 EUR |
281,389.3437 |
0.0462 EUR |
0.0462 EUR |
0.0476 EUR |
0.0472 EUR |
| 2024-10-18 |
0.0459 EUR |
138,593.0991 |
0.0461 EUR |
0.0455 EUR |
0.0461 EUR |
0.0457 EUR |
| 2024-10-17 |
0.0456 EUR |
51,639.4315 |
0.0464 EUR |
0.0451 EUR |
0.0464 EUR |
0.0455 EUR |
| 2024-10-16 |
0.0466 EUR |
98,852.8862 |
0.0474 EUR |
0.0462 EUR |
0.0474 EUR |
0.0464 EUR |