Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-12 |
0.4313 EUR |
5,081.0123 |
0.4232 EUR |
0.4232 EUR |
0.4349 EUR |
0.4349 EUR |
| 2023-08-11 |
0.4207 EUR |
5,806.6442 |
0.4197 EUR |
0.4197 EUR |
0.4247 EUR |
0.4216 EUR |
| 2023-08-10 |
0.4206 EUR |
1,087.9466 |
0.4231 EUR |
0.4173 EUR |
0.4239 EUR |
0.4214 EUR |
| 2023-08-09 |
0.4228 EUR |
5,381.6743 |
0.4255 EUR |
0.4211 EUR |
0.4261 EUR |
0.4214 EUR |
| 2023-08-08 |
0.4268 EUR |
4,628.7842 |
0.4224 EUR |
0.4190 EUR |
0.4285 EUR |
0.4271 EUR |
| 2023-08-07 |
0.4227 EUR |
6,096.0023 |
0.4259 EUR |
0.4174 EUR |
0.4259 EUR |
0.4209 EUR |
| 2023-08-06 |
0.4240 EUR |
1,850.2402 |
0.4257 EUR |
0.4230 EUR |
0.4279 EUR |
0.4256 EUR |
| 2023-08-05 |
0.4232 EUR |
5,225.1839 |
0.4235 EUR |
0.4223 EUR |
0.4271 EUR |
0.4271 EUR |
| 2023-08-04 |
0.4287 EUR |
15,692.8422 |
0.4332 EUR |
0.4198 EUR |
0.4332 EUR |
0.4198 EUR |
| 2023-08-03 |
0.4281 EUR |
874.5084 |
0.4290 EUR |
0.4249 EUR |
0.4299 EUR |
0.4278 EUR |
| 2023-08-02 |
0.4319 EUR |
5,711.6469 |
0.4341 EUR |
0.4285 EUR |
0.4356 EUR |
0.4344 EUR |
| 2023-08-01 |
0.4304 EUR |
25,081.7692 |
0.4367 EUR |
0.4260 EUR |
0.4367 EUR |
0.4319 EUR |
| 2023-07-31 |
0.4383 EUR |
8,130.7310 |
0.4334 EUR |
0.4322 EUR |
0.4440 EUR |
0.4385 EUR |
| 2023-07-30 |
0.4505 EUR |
43,817.5371 |
0.4510 EUR |
0.4290 EUR |
0.4600 EUR |
0.4343 EUR |
| 2023-07-29 |
0.4442 EUR |
29,759.4350 |
0.4373 EUR |
0.4369 EUR |
0.4499 EUR |
0.4480 EUR |
| 2023-07-28 |
0.4344 EUR |
29,261.0883 |
0.4327 EUR |
0.4286 EUR |
0.4400 EUR |
0.4394 EUR |
| 2023-07-27 |
0.4270 EUR |
7,316.7431 |
0.4280 EUR |
0.4234 EUR |
0.4280 EUR |
0.4274 EUR |
| 2023-07-26 |
0.4259 EUR |
6,264.0981 |
0.4241 EUR |
0.4201 EUR |
0.4289 EUR |
0.4275 EUR |
| 2023-07-25 |
0.4270 EUR |
18,685.5843 |
0.4200 EUR |
0.4200 EUR |
0.4294 EUR |
0.4278 EUR |
| 2023-07-24 |
0.4216 EUR |
16,662.8327 |
0.4371 EUR |
0.4184 EUR |
0.4371 EUR |
0.4231 EUR |
| 2023-07-23 |
0.4398 EUR |
25,278.5452 |
0.4346 EUR |
0.4346 EUR |
0.4493 EUR |
0.4386 EUR |
| 2023-07-22 |
0.4347 EUR |
76,545.8379 |
0.4316 EUR |
0.4252 EUR |
0.4404 EUR |
0.4323 EUR |
| 2023-07-21 |
0.4229 EUR |
3,157.4412 |
0.4222 EUR |
0.4200 EUR |
0.4270 EUR |
0.4270 EUR |
| 2023-07-20 |
0.4236 EUR |
19,076.7931 |
0.4265 EUR |
0.4200 EUR |
0.4285 EUR |
0.4227 EUR |
| 2023-07-19 |
0.4231 EUR |
35,995.7764 |
0.4200 EUR |
0.4200 EUR |
0.4265 EUR |
0.4239 EUR |
| 2023-07-18 |
0.4240 EUR |
5,377.1187 |
0.4369 EUR |
0.4200 EUR |
0.4369 EUR |
0.4239 EUR |
| 2023-07-17 |
0.4276 EUR |
18,948.1530 |
0.4380 EUR |
0.4217 EUR |
0.4380 EUR |
0.4287 EUR |
| 2023-07-16 |
0.4411 EUR |
121,543.5017 |
0.4550 EUR |
0.4364 EUR |
0.4550 EUR |
0.4380 EUR |
| 2023-07-15 |
0.5298 EUR |
2,097,639.0425 |
0.4724 EUR |
0.4551 EUR |
0.6100 EUR |
0.4637 EUR |
| 2023-07-14 |
0.4666 EUR |
27,414.9022 |
0.4602 EUR |
0.4535 EUR |
0.4842 EUR |
0.4705 EUR |
| 2023-07-13 |
0.4582 EUR |
61,614.1530 |
0.4575 EUR |
0.4485 EUR |
0.4640 EUR |
0.4593 EUR |
| 2023-07-12 |
0.4613 EUR |
81,434.5020 |
0.4477 EUR |
0.4477 EUR |
0.4774 EUR |
0.4632 EUR |
| 2023-07-11 |
0.4830 EUR |
1,094,625.7583 |
0.4377 EUR |
0.4350 EUR |
0.5550 EUR |
0.4504 EUR |
| 2023-07-10 |
0.4242 EUR |
29,885.7989 |
0.4169 EUR |
0.4158 EUR |
0.4301 EUR |
0.4272 EUR |
| 2023-07-09 |
0.4255 EUR |
2,705.8947 |
0.4260 EUR |
0.4221 EUR |
0.4296 EUR |
0.4240 EUR |
| 2023-07-08 |
0.4203 EUR |
3,496.0780 |
0.4247 EUR |
0.4163 EUR |
0.4247 EUR |
0.4194 EUR |
| 2023-07-07 |
0.4314 EUR |
28,950.8662 |
0.4299 EUR |
0.4225 EUR |
0.4541 EUR |
0.4236 EUR |
| 2023-07-06 |
0.4342 EUR |
29,777.9890 |
0.4425 EUR |
0.4265 EUR |
0.4425 EUR |
0.4293 EUR |
| 2023-07-05 |
0.4453 EUR |
94,006.5202 |
0.4409 EUR |
0.4309 EUR |
0.4576 EUR |
0.4433 EUR |
| 2023-07-04 |
0.4371 EUR |
105,274.5617 |
0.4333 EUR |
0.4279 EUR |
0.4550 EUR |
0.4468 EUR |
| 2023-07-03 |
0.4291 EUR |
13,057.1109 |
0.4266 EUR |
0.4255 EUR |
0.4354 EUR |
0.4342 EUR |
| 2023-07-02 |
0.4329 EUR |
118,493.4741 |
0.4400 EUR |
0.4219 EUR |
0.4515 EUR |
0.4296 EUR |
| 2023-07-01 |
0.4226 EUR |
50,896.6624 |
0.4159 EUR |
0.4148 EUR |
0.4343 EUR |
0.4311 EUR |
| 2023-06-30 |
0.4142 EUR |
14,237.9924 |
0.4110 EUR |
0.4059 EUR |
0.4246 EUR |
0.4215 EUR |
| 2023-06-29 |
0.4165 EUR |
37,288.2590 |
0.4258 EUR |
0.4063 EUR |
0.4300 EUR |
0.4158 EUR |
| 2023-06-28 |
0.4308 EUR |
355,247.4369 |
0.4300 EUR |
0.4152 EUR |
0.4489 EUR |
0.4227 EUR |
| 2023-06-27 |
0.4147 EUR |
10,982.2008 |
0.4133 EUR |
0.4087 EUR |
0.4235 EUR |
0.4144 EUR |
| 2023-06-26 |
0.4292 EUR |
51,732.1492 |
0.4320 EUR |
0.4080 EUR |
0.4557 EUR |
0.4108 EUR |
| 2023-06-25 |
0.4269 EUR |
6,970.2952 |
0.4310 EUR |
0.4180 EUR |
0.4332 EUR |
0.4211 EUR |
| 2023-06-24 |
0.4218 EUR |
22,996.7362 |
0.4197 EUR |
0.4172 EUR |
0.4307 EUR |
0.4232 EUR |