Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-01 |
0.4473 EUR |
20,570.3556 |
0.4457 EUR |
0.4426 EUR |
0.4569 EUR |
0.4548 EUR |
| 2023-09-30 |
0.4659 EUR |
59,111.3443 |
0.4508 EUR |
0.4448 EUR |
0.4805 EUR |
0.4506 EUR |
| 2023-09-29 |
0.4458 EUR |
63,968.7864 |
0.4615 EUR |
0.4377 EUR |
0.4619 EUR |
0.4505 EUR |
| 2023-09-28 |
0.4644 EUR |
745,950.2213 |
0.4396 EUR |
0.4379 EUR |
0.4895 EUR |
0.4658 EUR |
| 2023-09-27 |
0.4416 EUR |
525,358.5085 |
0.4175 EUR |
0.4175 EUR |
0.4687 EUR |
0.4324 EUR |
| 2023-09-26 |
0.4117 EUR |
12,945.8464 |
0.4146 EUR |
0.4066 EUR |
0.4191 EUR |
0.4067 EUR |
| 2023-09-25 |
0.4069 EUR |
15,410.4398 |
0.4100 EUR |
0.3988 EUR |
0.4145 EUR |
0.4121 EUR |
| 2023-09-24 |
0.4253 EUR |
12,645.2998 |
0.4354 EUR |
0.4098 EUR |
0.4373 EUR |
0.4162 EUR |
| 2023-09-23 |
0.4405 EUR |
248,181.6627 |
0.4271 EUR |
0.4250 EUR |
0.4501 EUR |
0.4411 EUR |
| 2023-09-22 |
0.4180 EUR |
8,783.8729 |
0.4116 EUR |
0.4107 EUR |
0.4292 EUR |
0.4236 EUR |
| 2023-09-21 |
0.4291 EUR |
30,484.5562 |
0.4417 EUR |
0.4072 EUR |
0.4509 EUR |
0.4129 EUR |
| 2023-09-20 |
0.4372 EUR |
113,512.7402 |
0.4206 EUR |
0.4206 EUR |
0.4476 EUR |
0.4382 EUR |
| 2023-09-19 |
0.4198 EUR |
59,007.6745 |
0.4027 EUR |
0.4027 EUR |
0.4293 EUR |
0.4256 EUR |
| 2023-09-18 |
0.4021 EUR |
9,468.8104 |
0.4000 EUR |
0.3973 EUR |
0.4145 EUR |
0.4055 EUR |
| 2023-09-17 |
0.4077 EUR |
8,153.0699 |
0.4217 EUR |
0.4000 EUR |
0.4235 EUR |
0.4016 EUR |
| 2023-09-16 |
0.4489 EUR |
54,726.1812 |
0.4544 EUR |
0.4320 EUR |
0.4645 EUR |
0.4385 EUR |
| 2023-09-15 |
0.4518 EUR |
289,952.5545 |
0.4530 EUR |
0.4086 EUR |
0.4866 EUR |
0.4572 EUR |
| 2023-09-14 |
0.4463 EUR |
1,473,249.4295 |
0.3972 EUR |
0.3906 EUR |
0.4966 EUR |
0.4451 EUR |
| 2023-09-13 |
0.3851 EUR |
329,450.9244 |
0.3612 EUR |
0.3612 EUR |
0.3940 EUR |
0.3915 EUR |
| 2023-09-12 |
0.3580 EUR |
2,576.2186 |
0.3542 EUR |
0.3542 EUR |
0.3637 EUR |
0.3579 EUR |
| 2023-09-11 |
0.3690 EUR |
4,290.4114 |
0.3758 EUR |
0.3516 EUR |
0.3758 EUR |
0.3544 EUR |
| 2023-09-10 |
0.3771 EUR |
6,486.3689 |
0.3776 EUR |
0.3696 EUR |
0.3776 EUR |
0.3751 EUR |
| 2023-09-09 |
0.3806 EUR |
5,774.2216 |
0.3722 EUR |
0.3711 EUR |
0.3866 EUR |
0.3848 EUR |
| 2023-09-08 |
0.3745 EUR |
2,933.4509 |
0.3754 EUR |
0.3703 EUR |
0.3778 EUR |
0.3729 EUR |
| 2023-09-07 |
0.3816 EUR |
53,896.8876 |
0.3784 EUR |
0.3731 EUR |
0.3910 EUR |
0.3780 EUR |
| 2023-09-06 |
0.3699 EUR |
11,815.6595 |
0.3699 EUR |
0.3646 EUR |
0.3754 EUR |
0.3694 EUR |
| 2023-09-05 |
0.3642 EUR |
1,471.4554 |
0.3580 EUR |
0.3580 EUR |
0.3696 EUR |
0.3696 EUR |
| 2023-09-04 |
0.3630 EUR |
620.7194 |
0.3652 EUR |
0.3592 EUR |
0.3652 EUR |
0.3592 EUR |
| 2023-09-03 |
0.3680 EUR |
39,633.3188 |
0.3683 EUR |
0.3633 EUR |
0.3744 EUR |
0.3701 EUR |
| 2023-09-02 |
0.3645 EUR |
17,705.6785 |
0.3535 EUR |
0.3518 EUR |
0.3727 EUR |
0.3727 EUR |
| 2023-09-01 |
0.3551 EUR |
3,652.5470 |
0.3572 EUR |
0.3532 EUR |
0.3572 EUR |
0.3532 EUR |
| 2023-08-31 |
0.3633 EUR |
12,386.9887 |
0.3687 EUR |
0.3567 EUR |
0.3734 EUR |
0.3567 EUR |
| 2023-08-30 |
0.3735 EUR |
6,628.1788 |
0.3803 EUR |
0.3683 EUR |
0.3803 EUR |
0.3716 EUR |
| 2023-08-29 |
0.3782 EUR |
15,541.5234 |
0.3687 EUR |
0.3669 EUR |
0.3825 EUR |
0.3797 EUR |
| 2023-08-28 |
0.3687 EUR |
9,082.7871 |
0.3743 EUR |
0.3667 EUR |
0.3743 EUR |
0.3712 EUR |
| 2023-08-27 |
0.3793 EUR |
1,374.2888 |
0.3800 EUR |
0.3767 EUR |
0.3816 EUR |
0.3767 EUR |
| 2023-08-26 |
0.3801 EUR |
4,657.5000 |
0.3802 EUR |
0.3773 EUR |
0.3824 EUR |
0.3776 EUR |
| 2023-08-25 |
0.3815 EUR |
35,551.2996 |
0.3773 EUR |
0.3744 EUR |
0.3895 EUR |
0.3782 EUR |
| 2023-08-24 |
0.3826 EUR |
56,067.4568 |
0.3755 EUR |
0.3694 EUR |
0.3899 EUR |
0.3762 EUR |
| 2023-08-23 |
0.3691 EUR |
3,385.8700 |
0.3663 EUR |
0.3658 EUR |
0.3770 EUR |
0.3744 EUR |
| 2023-08-22 |
0.3639 EUR |
2,786.5465 |
0.3647 EUR |
0.3620 EUR |
0.3687 EUR |
0.3620 EUR |
| 2023-08-21 |
0.3688 EUR |
2,209.2909 |
0.3712 EUR |
0.3667 EUR |
0.3715 EUR |
0.3708 EUR |
| 2023-08-20 |
0.3804 EUR |
2,799.0596 |
0.3786 EUR |
0.3756 EUR |
0.3808 EUR |
0.3761 EUR |
| 2023-08-19 |
0.3736 EUR |
745.9387 |
0.3745 EUR |
0.3708 EUR |
0.3782 EUR |
0.3762 EUR |
| 2023-08-18 |
0.3687 EUR |
14,041.4360 |
0.3646 EUR |
0.3601 EUR |
0.3717 EUR |
0.3717 EUR |
| 2023-08-17 |
0.3693 EUR |
33,041.0253 |
0.3860 EUR |
0.3503 EUR |
0.4091 EUR |
0.3626 EUR |
| 2023-08-16 |
0.4062 EUR |
74,827.2434 |
0.4102 EUR |
0.3833 EUR |
0.4420 EUR |
0.3875 EUR |
| 2023-08-15 |
0.4231 EUR |
10,874.6603 |
0.4325 EUR |
0.4141 EUR |
0.4348 EUR |
0.4141 EUR |
| 2023-08-14 |
0.4269 EUR |
4,389.8319 |
0.4237 EUR |
0.4237 EUR |
0.4318 EUR |
0.4293 EUR |
| 2023-08-13 |
0.4320 EUR |
5,725.4151 |
0.4319 EUR |
0.4291 EUR |
0.4363 EUR |
0.4302 EUR |