Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-15 |
0.5010 EUR |
6,939.4948 |
0.5031 EUR |
0.4687 EUR |
0.5113 EUR |
0.4975 EUR |
| 2023-03-14 |
0.5011 EUR |
73,055.9973 |
0.4822 EUR |
0.4731 EUR |
0.5208 EUR |
0.4856 EUR |
| 2023-03-13 |
0.4629 EUR |
128,040.9631 |
0.4670 EUR |
0.4468 EUR |
0.4867 EUR |
0.4861 EUR |
| 2023-03-12 |
0.4404 EUR |
35,450.9291 |
0.4326 EUR |
0.4203 EUR |
0.4587 EUR |
0.4587 EUR |
| 2023-03-11 |
0.4302 EUR |
2,595.2223 |
0.4343 EUR |
0.4150 EUR |
0.4452 EUR |
0.4312 EUR |
| 2023-03-10 |
0.4271 EUR |
18,390.4025 |
0.4282 EUR |
0.4134 EUR |
0.4324 EUR |
0.4318 EUR |
| 2023-03-09 |
0.4523 EUR |
31,175.3919 |
0.4671 EUR |
0.4267 EUR |
0.4756 EUR |
0.4362 EUR |
| 2023-03-08 |
0.4868 EUR |
29,374.3525 |
0.4930 EUR |
0.4715 EUR |
0.5000 EUR |
0.4748 EUR |
| 2023-03-07 |
0.4868 EUR |
14,683.4645 |
0.4903 EUR |
0.4737 EUR |
0.4984 EUR |
0.4888 EUR |
| 2023-03-06 |
0.4935 EUR |
20,222.9180 |
0.4950 EUR |
0.4850 EUR |
0.4994 EUR |
0.4964 EUR |
| 2023-03-05 |
0.5075 EUR |
3,824.1615 |
0.5008 EUR |
0.5008 EUR |
0.5119 EUR |
0.5039 EUR |
| 2023-03-04 |
0.5131 EUR |
8,421.3147 |
0.5166 EUR |
0.4978 EUR |
0.5208 EUR |
0.5056 EUR |
| 2023-03-03 |
0.5163 EUR |
25,666.2037 |
0.5462 EUR |
0.5056 EUR |
0.5462 EUR |
0.5150 EUR |
| 2023-03-02 |
0.5578 EUR |
10,438.6579 |
0.5814 EUR |
0.5480 EUR |
0.5814 EUR |
0.5589 EUR |
| 2023-03-01 |
0.5790 EUR |
5,833.5580 |
0.5744 EUR |
0.5695 EUR |
0.5840 EUR |
0.5792 EUR |
| 2023-02-28 |
0.5811 EUR |
13,361.7111 |
0.5818 EUR |
0.5687 EUR |
0.5908 EUR |
0.5739 EUR |
| 2023-02-27 |
0.5787 EUR |
5,564.5383 |
0.5898 EUR |
0.5689 EUR |
0.5898 EUR |
0.5770 EUR |
| 2023-02-26 |
0.5849 EUR |
9,173.7894 |
0.5763 EUR |
0.5761 EUR |
0.5947 EUR |
0.5947 EUR |
| 2023-02-25 |
0.5887 EUR |
34,492.0856 |
0.6029 EUR |
0.5715 EUR |
0.6082 EUR |
0.5856 EUR |
| 2023-02-24 |
0.6014 EUR |
115,567.8828 |
0.5907 EUR |
0.5739 EUR |
0.6325 EUR |
0.5981 EUR |
| 2023-02-23 |
0.5910 EUR |
59,999.9057 |
0.5876 EUR |
0.5762 EUR |
0.6011 EUR |
0.5916 EUR |
| 2023-02-22 |
0.5877 EUR |
209,036.4971 |
0.5889 EUR |
0.5605 EUR |
0.6320 EUR |
0.5873 EUR |
| 2023-02-21 |
0.6033 EUR |
147,307.8764 |
0.6074 EUR |
0.5795 EUR |
0.6364 EUR |
0.5866 EUR |
| 2023-02-20 |
0.5952 EUR |
6,115.8867 |
0.5806 EUR |
0.5722 EUR |
0.6100 EUR |
0.6054 EUR |
| 2023-02-19 |
0.5797 EUR |
19,175.2791 |
0.5868 EUR |
0.5720 EUR |
0.5942 EUR |
0.5900 EUR |
| 2023-02-18 |
0.5781 EUR |
62,836.1168 |
0.5743 EUR |
0.5628 EUR |
0.5900 EUR |
0.5824 EUR |
| 2023-02-17 |
0.5646 EUR |
31,590.7834 |
0.5471 EUR |
0.5471 EUR |
0.5744 EUR |
0.5676 EUR |
| 2023-02-16 |
0.5640 EUR |
34,984.4133 |
0.5595 EUR |
0.5415 EUR |
0.5785 EUR |
0.5415 EUR |
| 2023-02-15 |
0.5447 EUR |
77,827.3366 |
0.5162 EUR |
0.5134 EUR |
0.5690 EUR |
0.5599 EUR |
| 2023-02-14 |
0.4954 EUR |
17,033.7977 |
0.5010 EUR |
0.4855 EUR |
0.5121 EUR |
0.5121 EUR |
| 2023-02-13 |
0.4976 EUR |
12,526.8556 |
0.5181 EUR |
0.4882 EUR |
0.5184 EUR |
0.5032 EUR |
| 2023-02-12 |
0.5312 EUR |
21,992.9937 |
0.5316 EUR |
0.5220 EUR |
0.5380 EUR |
0.5289 EUR |
| 2023-02-11 |
0.5291 EUR |
8,388.1290 |
0.5285 EUR |
0.5226 EUR |
0.5340 EUR |
0.5328 EUR |
| 2023-02-10 |
0.5353 EUR |
33,794.6539 |
0.5175 EUR |
0.5092 EUR |
0.5536 EUR |
0.5265 EUR |
| 2023-02-09 |
0.5658 EUR |
105,516.1059 |
0.5511 EUR |
0.5130 EUR |
0.6000 EUR |
0.5215 EUR |
| 2023-02-08 |
0.5502 EUR |
43,187.1376 |
0.5539 EUR |
0.5371 EUR |
0.5606 EUR |
0.5561 EUR |
| 2023-02-07 |
0.5410 EUR |
36,899.4700 |
0.5394 EUR |
0.5300 EUR |
0.5540 EUR |
0.5540 EUR |
| 2023-02-06 |
0.5532 EUR |
6,208.5362 |
0.5593 EUR |
0.5410 EUR |
0.5662 EUR |
0.5535 EUR |
| 2023-02-05 |
0.5615 EUR |
70,724.0102 |
0.5738 EUR |
0.5174 EUR |
0.5990 EUR |
0.5569 EUR |
| 2023-02-04 |
0.5547 EUR |
45,995.2440 |
0.5494 EUR |
0.5419 EUR |
0.5691 EUR |
0.5633 EUR |
| 2023-02-03 |
0.5412 EUR |
47,267.8101 |
0.5307 EUR |
0.5298 EUR |
0.5533 EUR |
0.5506 EUR |
| 2023-02-02 |
0.5333 EUR |
67,080.6063 |
0.5180 EUR |
0.5174 EUR |
0.5480 EUR |
0.5330 EUR |
| 2023-02-01 |
0.5040 EUR |
50,054.9275 |
0.5144 EUR |
0.4904 EUR |
0.5218 EUR |
0.5204 EUR |
| 2023-01-31 |
0.5114 EUR |
77,740.2555 |
0.4961 EUR |
0.4908 EUR |
0.5221 EUR |
0.5112 EUR |
| 2023-01-30 |
0.5088 EUR |
85,067.4431 |
0.5347 EUR |
0.4900 EUR |
0.5347 EUR |
0.4980 EUR |
| 2023-01-29 |
0.5290 EUR |
174,001.6137 |
0.5370 EUR |
0.5230 EUR |
0.5370 EUR |
0.5339 EUR |
| 2023-01-28 |
0.5423 EUR |
733,826.3371 |
0.5626 EUR |
0.5225 EUR |
0.5669 EUR |
0.5319 EUR |
| 2023-01-27 |
0.5906 EUR |
5,333,111.2436 |
0.4855 EUR |
0.4855 EUR |
0.6799 EUR |
0.5606 EUR |
| 2023-01-26 |
0.5064 EUR |
795,516.7268 |
0.4480 EUR |
0.4480 EUR |
0.5644 EUR |
0.4825 EUR |
| 2023-01-25 |
0.4530 EUR |
25,982.5848 |
0.4542 EUR |
0.4402 EUR |
0.4598 EUR |
0.4470 EUR |