Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-04 |
0.4708 EUR |
4,079.1970 |
0.4688 EUR |
0.4688 EUR |
0.4753 EUR |
0.4740 EUR |
| 2023-05-03 |
0.4702 EUR |
15,674.4564 |
0.4834 EUR |
0.4627 EUR |
0.4834 EUR |
0.4742 EUR |
| 2023-05-02 |
0.4793 EUR |
92,903.6978 |
0.4885 EUR |
0.4726 EUR |
0.5061 EUR |
0.4790 EUR |
| 2023-05-01 |
0.5263 EUR |
381,831.3759 |
0.5042 EUR |
0.4838 EUR |
0.5475 EUR |
0.4901 EUR |
| 2023-04-30 |
0.5029 EUR |
11,912.6784 |
0.5043 EUR |
0.4982 EUR |
0.5058 EUR |
0.5019 EUR |
| 2023-04-29 |
0.5075 EUR |
36,045.2402 |
0.5058 EUR |
0.5041 EUR |
0.5149 EUR |
0.5086 EUR |
| 2023-04-28 |
0.5015 EUR |
15,441.3760 |
0.5061 EUR |
0.4957 EUR |
0.5061 EUR |
0.5027 EUR |
| 2023-04-27 |
0.5005 EUR |
23,724.2686 |
0.5034 EUR |
0.4941 EUR |
0.5070 EUR |
0.5047 EUR |
| 2023-04-26 |
0.5069 EUR |
13,671.5317 |
0.5028 EUR |
0.4931 EUR |
0.5140 EUR |
0.4980 EUR |
| 2023-04-25 |
0.4904 EUR |
10,071.6472 |
0.4920 EUR |
0.4844 EUR |
0.5049 EUR |
0.5049 EUR |
| 2023-04-24 |
0.5049 EUR |
9,579.6659 |
0.5246 EUR |
0.4908 EUR |
0.5246 EUR |
0.5006 EUR |
| 2023-04-23 |
0.5120 EUR |
10,135.4782 |
0.5196 EUR |
0.5050 EUR |
0.5196 EUR |
0.5094 EUR |
| 2023-04-22 |
0.5199 EUR |
24,279.2535 |
0.5157 EUR |
0.5106 EUR |
0.5320 EUR |
0.5196 EUR |
| 2023-04-21 |
0.5271 EUR |
58,100.0365 |
0.5243 EUR |
0.5078 EUR |
0.5501 EUR |
0.5088 EUR |
| 2023-04-20 |
0.5241 EUR |
33,845.0366 |
0.5212 EUR |
0.5160 EUR |
0.5316 EUR |
0.5227 EUR |
| 2023-04-19 |
0.5428 EUR |
55,379.9821 |
0.5579 EUR |
0.5261 EUR |
0.5713 EUR |
0.5301 EUR |
| 2023-04-18 |
0.5599 EUR |
22,021.1616 |
0.5452 EUR |
0.5452 EUR |
0.5725 EUR |
0.5577 EUR |
| 2023-04-17 |
0.5460 EUR |
7,508.2610 |
0.5490 EUR |
0.5429 EUR |
0.5502 EUR |
0.5470 EUR |
| 2023-04-16 |
0.5532 EUR |
7,574.4652 |
0.5515 EUR |
0.5492 EUR |
0.5587 EUR |
0.5586 EUR |
| 2023-04-15 |
0.5580 EUR |
112,055.1155 |
0.5424 EUR |
0.5401 EUR |
0.5678 EUR |
0.5586 EUR |
| 2023-04-14 |
0.5437 EUR |
44,481.4274 |
0.5343 EUR |
0.5343 EUR |
0.5490 EUR |
0.5456 EUR |
| 2023-04-13 |
0.5336 EUR |
38,738.9212 |
0.5309 EUR |
0.5253 EUR |
0.5393 EUR |
0.5336 EUR |
| 2023-04-12 |
0.5315 EUR |
26,630.7370 |
0.5443 EUR |
0.5269 EUR |
0.5469 EUR |
0.5319 EUR |
| 2023-04-11 |
0.5494 EUR |
35,832.8287 |
0.5488 EUR |
0.5436 EUR |
0.5527 EUR |
0.5452 EUR |
| 2023-04-10 |
0.5479 EUR |
61,399.7236 |
0.5500 EUR |
0.5388 EUR |
0.5564 EUR |
0.5556 EUR |
| 2023-04-09 |
0.5400 EUR |
25,012.7546 |
0.5400 EUR |
0.5311 EUR |
0.5503 EUR |
0.5503 EUR |
| 2023-04-08 |
0.5460 EUR |
25,568.0570 |
0.5454 EUR |
0.5379 EUR |
0.5502 EUR |
0.5400 EUR |
| 2023-04-07 |
0.5411 EUR |
79,253.7026 |
0.5537 EUR |
0.5312 EUR |
0.5643 EUR |
0.5433 EUR |
| 2023-04-06 |
0.5470 EUR |
73,116.8749 |
0.5694 EUR |
0.5384 EUR |
0.5695 EUR |
0.5486 EUR |
| 2023-04-05 |
0.5966 EUR |
359,263.5946 |
0.5700 EUR |
0.5561 EUR |
0.6445 EUR |
0.5822 EUR |
| 2023-04-04 |
0.5793 EUR |
1,079,194.6856 |
0.5271 EUR |
0.5237 EUR |
0.6257 EUR |
0.5734 EUR |
| 2023-04-03 |
0.5249 EUR |
68,741.1161 |
0.5434 EUR |
0.5105 EUR |
0.5453 EUR |
0.5213 EUR |
| 2023-04-02 |
0.5481 EUR |
299,020.6874 |
0.5718 EUR |
0.5294 EUR |
0.5718 EUR |
0.5294 EUR |
| 2023-04-01 |
0.5898 EUR |
658,589.1065 |
0.6175 EUR |
0.5600 EUR |
0.6438 EUR |
0.5767 EUR |
| 2023-03-31 |
0.5931 EUR |
3,292,022.2952 |
0.6105 EUR |
0.5439 EUR |
0.6610 EUR |
0.6142 EUR |
| 2023-03-30 |
0.6549 EUR |
6,130,970.2058 |
0.5045 EUR |
0.5045 EUR |
0.7150 EUR |
0.6564 EUR |
| 2023-03-29 |
0.4977 EUR |
35,986.9835 |
0.4948 EUR |
0.4842 EUR |
0.5073 EUR |
0.5032 EUR |
| 2023-03-28 |
0.4800 EUR |
68,748.2145 |
0.4942 EUR |
0.4709 EUR |
0.4942 EUR |
0.4904 EUR |
| 2023-03-27 |
0.5351 EUR |
348,746.6884 |
0.5190 EUR |
0.4909 EUR |
0.5568 EUR |
0.4937 EUR |
| 2023-03-26 |
0.5073 EUR |
68,202.6286 |
0.5131 EUR |
0.5009 EUR |
0.5140 EUR |
0.5107 EUR |
| 2023-03-25 |
0.5383 EUR |
353,532.4194 |
0.5205 EUR |
0.5137 EUR |
0.5609 EUR |
0.5223 EUR |
| 2023-03-24 |
0.5168 EUR |
8,836.4449 |
0.5128 EUR |
0.5076 EUR |
0.5500 EUR |
0.5076 EUR |
| 2023-03-23 |
0.5061 EUR |
5,147.5774 |
0.5001 EUR |
0.4982 EUR |
0.5128 EUR |
0.5106 EUR |
| 2023-03-22 |
0.5214 EUR |
59,060.7357 |
0.5111 EUR |
0.4822 EUR |
0.5466 EUR |
0.5006 EUR |
| 2023-03-21 |
0.5212 EUR |
14,348.9598 |
0.5301 EUR |
0.4885 EUR |
0.5434 EUR |
0.5173 EUR |
| 2023-03-20 |
0.5265 EUR |
48,155.7651 |
0.5366 EUR |
0.5099 EUR |
0.5700 EUR |
0.5140 EUR |
| 2023-03-19 |
0.5176 EUR |
11,541.8901 |
0.5198 EUR |
0.4547 EUR |
0.5320 EUR |
0.5320 EUR |
| 2023-03-18 |
0.5207 EUR |
15,459.3593 |
0.5146 EUR |
0.4558 EUR |
0.5399 EUR |
0.5107 EUR |
| 2023-03-17 |
0.5151 EUR |
33,319.2086 |
0.5137 EUR |
0.4946 EUR |
0.5297 EUR |
0.5202 EUR |
| 2023-03-16 |
0.5072 EUR |
22,435.4711 |
0.4962 EUR |
0.4858 EUR |
0.5250 EUR |
0.5107 EUR |