Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-24 |
0.4717 EUR |
63,710.7159 |
0.4719 EUR |
0.4490 EUR |
0.4868 EUR |
0.4568 EUR |
| 2023-01-23 |
0.4757 EUR |
32,795.7243 |
0.4688 EUR |
0.4682 EUR |
0.4821 EUR |
0.4745 EUR |
| 2023-01-22 |
0.4748 EUR |
17,565.7621 |
0.4683 EUR |
0.4611 EUR |
0.4810 EUR |
0.4611 EUR |
| 2023-01-21 |
0.4823 EUR |
30,738.7050 |
0.4919 EUR |
0.4722 EUR |
0.4926 EUR |
0.4722 EUR |
| 2023-01-20 |
0.4670 EUR |
87,596.4645 |
0.4500 EUR |
0.4366 EUR |
0.4870 EUR |
0.4818 EUR |
| 2023-01-19 |
0.4467 EUR |
45,487.6917 |
0.4455 EUR |
0.4340 EUR |
0.4627 EUR |
0.4493 EUR |
| 2023-01-18 |
0.4470 EUR |
93,587.2474 |
0.4619 EUR |
0.4157 EUR |
0.4831 EUR |
0.4351 EUR |
| 2023-01-17 |
0.4569 EUR |
41,733.7252 |
0.4501 EUR |
0.4501 EUR |
0.4636 EUR |
0.4613 EUR |
| 2023-01-16 |
0.4524 EUR |
25,541.0467 |
0.4534 EUR |
0.4413 EUR |
0.4567 EUR |
0.4480 EUR |
| 2023-01-15 |
0.4487 EUR |
54,647.0958 |
0.4379 EUR |
0.4319 EUR |
0.4628 EUR |
0.4529 EUR |
| 2023-01-14 |
0.4326 EUR |
43,594.8363 |
0.4225 EUR |
0.4176 EUR |
0.4454 EUR |
0.4405 EUR |
| 2023-01-13 |
0.4157 EUR |
49,534.0594 |
0.4144 EUR |
0.4092 EUR |
0.4229 EUR |
0.4198 EUR |
| 2023-01-12 |
0.4073 EUR |
38,641.3898 |
0.4206 EUR |
0.3971 EUR |
0.4249 EUR |
0.4073 EUR |
| 2023-01-11 |
0.4209 EUR |
279,342.8988 |
0.4009 EUR |
0.4009 EUR |
0.4474 EUR |
0.4102 EUR |
| 2023-01-10 |
0.3987 EUR |
38,426.8929 |
0.3907 EUR |
0.3907 EUR |
0.4015 EUR |
0.3993 EUR |
| 2023-01-09 |
0.3982 EUR |
101,965.8838 |
0.3901 EUR |
0.3888 EUR |
0.4050 EUR |
0.3926 EUR |
| 2023-01-08 |
0.3857 EUR |
21,788.0529 |
0.3875 EUR |
0.3791 EUR |
0.3916 EUR |
0.3840 EUR |
| 2023-01-07 |
0.3782 EUR |
9,223.1643 |
0.3792 EUR |
0.3757 EUR |
0.3813 EUR |
0.3780 EUR |
| 2023-01-06 |
0.3779 EUR |
12,021.5310 |
0.3890 EUR |
0.3732 EUR |
0.3890 EUR |
0.3803 EUR |
| 2023-01-05 |
0.3858 EUR |
41,285.8339 |
0.3783 EUR |
0.3750 EUR |
0.3951 EUR |
0.3884 EUR |
| 2023-01-04 |
0.3819 EUR |
108,032.0766 |
0.3740 EUR |
0.3740 EUR |
0.3885 EUR |
0.3782 EUR |
| 2023-01-03 |
0.3701 EUR |
13,788.7162 |
0.3695 EUR |
0.3657 EUR |
0.3740 EUR |
0.3682 EUR |
| 2023-01-02 |
0.3667 EUR |
4,723.2510 |
0.3635 EUR |
0.3635 EUR |
0.3705 EUR |
0.3702 EUR |
| 2023-01-01 |
0.3627 EUR |
11,418.3474 |
0.3607 EUR |
0.3586 EUR |
0.3667 EUR |
0.3635 EUR |
| 2022-12-31 |
0.3605 EUR |
11,941.1949 |
0.3557 EUR |
0.3541 EUR |
0.3731 EUR |
0.3607 EUR |
| 2022-12-30 |
0.3555 EUR |
17,945.1285 |
0.3615 EUR |
0.3461 EUR |
0.3645 EUR |
0.3570 EUR |
| 2022-12-29 |
0.3646 EUR |
23,490.8746 |
0.3705 EUR |
0.3584 EUR |
0.3719 EUR |
0.3648 EUR |
| 2022-12-28 |
0.3761 EUR |
20,058.9985 |
0.3942 EUR |
0.3694 EUR |
0.3942 EUR |
0.3700 EUR |
| 2022-12-27 |
0.3951 EUR |
12,374.2302 |
0.3990 EUR |
0.3919 EUR |
0.4000 EUR |
0.3941 EUR |
| 2022-12-26 |
0.3957 EUR |
38,001.0534 |
0.3998 EUR |
0.3915 EUR |
0.3998 EUR |
0.3957 EUR |
| 2022-12-25 |
0.4050 EUR |
11,884.7078 |
0.4078 EUR |
0.3978 EUR |
0.4081 EUR |
0.4021 EUR |
| 2022-12-24 |
0.4081 EUR |
11,018.1790 |
0.4099 EUR |
0.3996 EUR |
0.4250 EUR |
0.3996 EUR |
| 2022-12-23 |
0.4234 EUR |
203,796.1261 |
0.4070 EUR |
0.4039 EUR |
0.4444 EUR |
0.4116 EUR |
| 2022-12-22 |
0.3993 EUR |
37,305.1886 |
0.4085 EUR |
0.3909 EUR |
0.4096 EUR |
0.3982 EUR |
| 2022-12-21 |
0.4015 EUR |
49,016.3733 |
0.4018 EUR |
0.3954 EUR |
0.4088 EUR |
0.4088 EUR |
| 2022-12-20 |
0.4096 EUR |
208,528.2121 |
0.3809 EUR |
0.3797 EUR |
0.4311 EUR |
0.4016 EUR |
| 2022-12-19 |
0.3956 EUR |
26,603.2783 |
0.4043 EUR |
0.3790 EUR |
0.4056 EUR |
0.3790 EUR |
| 2022-12-18 |
0.4066 EUR |
10,582.5517 |
0.4006 EUR |
0.4006 EUR |
0.4239 EUR |
0.4068 EUR |
| 2022-12-17 |
0.3958 EUR |
24,332.1464 |
0.4013 EUR |
0.3880 EUR |
0.4013 EUR |
0.4000 EUR |
| 2022-12-16 |
0.4233 EUR |
142,788.6376 |
0.4350 EUR |
0.3979 EUR |
0.4350 EUR |
0.3979 EUR |
| 2022-12-15 |
0.4382 EUR |
3,726.5191 |
0.4456 EUR |
0.4335 EUR |
0.4456 EUR |
0.4365 EUR |
| 2022-12-14 |
0.4547 EUR |
183,047.4911 |
0.4514 EUR |
0.4424 EUR |
0.4600 EUR |
0.4432 EUR |
| 2022-12-13 |
0.4470 EUR |
8,406.2246 |
0.4447 EUR |
0.4355 EUR |
0.4532 EUR |
0.4486 EUR |
| 2022-12-12 |
0.4399 EUR |
10,230.2779 |
0.4500 EUR |
0.4369 EUR |
0.4500 EUR |
0.4479 EUR |
| 2022-12-11 |
0.4670 EUR |
11,812.6712 |
0.4668 EUR |
0.4544 EUR |
0.4668 EUR |
0.4569 EUR |
| 2022-12-10 |
0.4523 EUR |
87,797.4591 |
0.4472 EUR |
0.4450 EUR |
0.4788 EUR |
0.4788 EUR |
| 2022-12-09 |
0.4455 EUR |
30,946.2439 |
0.4476 EUR |
0.4438 EUR |
0.4503 EUR |
0.4454 EUR |
| 2022-12-08 |
0.4498 EUR |
103,240.4007 |
0.4430 EUR |
0.4343 EUR |
0.4853 EUR |
0.4445 EUR |
| 2022-12-07 |
0.4455 EUR |
46,948.6440 |
0.4566 EUR |
0.4355 EUR |
0.4626 EUR |
0.4387 EUR |
| 2022-12-06 |
0.4591 EUR |
13,254.3994 |
0.4565 EUR |
0.4545 EUR |
0.4612 EUR |
0.4584 EUR |