Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-05 |
0.4566 EUR |
4,672.9719 |
0.4589 EUR |
0.4515 EUR |
0.4605 EUR |
0.4547 EUR |
| 2022-12-04 |
0.4620 EUR |
17,957.8793 |
0.4588 EUR |
0.4530 EUR |
0.4779 EUR |
0.4569 EUR |
| 2022-12-03 |
0.4690 EUR |
107,544.5834 |
0.4678 EUR |
0.4500 EUR |
0.4948 EUR |
0.4597 EUR |
| 2022-12-02 |
0.4570 EUR |
2,392.1249 |
0.4589 EUR |
0.4509 EUR |
0.4673 EUR |
0.4643 EUR |
| 2022-12-01 |
0.4616 EUR |
14,541.8308 |
0.4680 EUR |
0.4543 EUR |
0.4721 EUR |
0.4603 EUR |
| 2022-11-30 |
0.4801 EUR |
26,917.7490 |
0.4662 EUR |
0.4460 EUR |
0.5154 EUR |
0.4731 EUR |
| 2022-11-29 |
0.4560 EUR |
655.0169 |
0.4534 EUR |
0.4534 EUR |
0.4651 EUR |
0.4651 EUR |
| 2022-11-28 |
0.4455 EUR |
28,449.2500 |
0.4654 EUR |
0.4398 EUR |
0.4686 EUR |
0.4575 EUR |
| 2022-11-27 |
0.4688 EUR |
12,793.8609 |
0.4642 EUR |
0.4617 EUR |
0.4719 EUR |
0.4700 EUR |
| 2022-11-26 |
0.4592 EUR |
8,244.8860 |
0.4601 EUR |
0.4563 EUR |
0.4628 EUR |
0.4579 EUR |
| 2022-11-25 |
0.4538 EUR |
58,861.8575 |
0.4687 EUR |
0.4479 EUR |
0.4712 EUR |
0.4626 EUR |
| 2022-11-24 |
0.4843 EUR |
183,517.5822 |
0.4601 EUR |
0.4418 EUR |
0.5094 EUR |
0.4726 EUR |
| 2022-11-23 |
0.4496 EUR |
29,188.2719 |
0.4445 EUR |
0.4443 EUR |
0.4591 EUR |
0.4591 EUR |
| 2022-11-22 |
0.4327 EUR |
5,395.4472 |
0.4351 EUR |
0.4195 EUR |
0.4424 EUR |
0.4424 EUR |
| 2022-11-21 |
0.4366 EUR |
28,679.3127 |
0.4216 EUR |
0.4143 EUR |
0.4441 EUR |
0.4294 EUR |
| 2022-11-20 |
0.4388 EUR |
25,679.8002 |
0.4579 EUR |
0.4175 EUR |
0.4638 EUR |
0.4175 EUR |
| 2022-11-19 |
0.4412 EUR |
35,681.5957 |
0.4490 EUR |
0.4318 EUR |
0.4497 EUR |
0.4469 EUR |
| 2022-11-18 |
0.4664 EUR |
994,672.8188 |
0.4262 EUR |
0.4256 EUR |
0.4970 EUR |
0.4451 EUR |
| 2022-11-17 |
0.4214 EUR |
4,719.6428 |
0.4309 EUR |
0.4140 EUR |
0.4309 EUR |
0.4229 EUR |
| 2022-11-16 |
0.4265 EUR |
9,651.5362 |
0.4434 EUR |
0.4230 EUR |
0.4470 EUR |
0.4234 EUR |
| 2022-11-15 |
0.4418 EUR |
46,733.7077 |
0.4136 EUR |
0.4136 EUR |
0.4565 EUR |
0.4396 EUR |
| 2022-11-14 |
0.4072 EUR |
12,999.0028 |
0.4215 EUR |
0.3842 EUR |
0.4215 EUR |
0.4184 EUR |
| 2022-11-13 |
0.4097 EUR |
9,782.7672 |
0.4306 EUR |
0.3966 EUR |
0.4328 EUR |
0.4097 EUR |
| 2022-11-12 |
0.4418 EUR |
20,684.8809 |
0.4418 EUR |
0.4231 EUR |
0.4547 EUR |
0.4252 EUR |
| 2022-11-11 |
0.4419 EUR |
61,491.1103 |
0.4686 EUR |
0.4217 EUR |
0.4686 EUR |
0.4254 EUR |
| 2022-11-10 |
0.4434 EUR |
110,918.6563 |
0.4011 EUR |
0.4011 EUR |
0.4855 EUR |
0.4523 EUR |
| 2022-11-09 |
0.4281 EUR |
135,618.0115 |
0.4989 EUR |
0.3746 EUR |
0.5112 EUR |
0.3778 EUR |
| 2022-11-08 |
0.5076 EUR |
70,932.2971 |
0.5495 EUR |
0.4748 EUR |
0.5504 EUR |
0.4976 EUR |
| 2022-11-07 |
0.5585 EUR |
58,706.0271 |
0.5663 EUR |
0.5485 EUR |
0.5781 EUR |
0.5558 EUR |
| 2022-11-06 |
0.5760 EUR |
40,722.8094 |
0.5831 EUR |
0.5639 EUR |
0.5938 EUR |
0.5639 EUR |
| 2022-11-05 |
0.5836 EUR |
72,923.6359 |
0.5810 EUR |
0.5782 EUR |
0.5942 EUR |
0.5872 EUR |
| 2022-11-04 |
0.5713 EUR |
131,233.3777 |
0.5630 EUR |
0.5601 EUR |
0.5841 EUR |
0.5755 EUR |
| 2022-11-03 |
0.5637 EUR |
83,301.5201 |
0.5591 EUR |
0.5520 EUR |
0.5724 EUR |
0.5634 EUR |
| 2022-11-02 |
0.5623 EUR |
442,067.8985 |
0.6100 EUR |
0.5439 EUR |
0.6100 EUR |
0.5583 EUR |
| 2022-11-01 |
0.6529 EUR |
2,159,162.4369 |
0.5645 EUR |
0.5645 EUR |
0.7185 EUR |
0.6015 EUR |
| 2022-10-31 |
0.5574 EUR |
193,820.9922 |
0.5366 EUR |
0.5310 EUR |
0.5950 EUR |
0.5641 EUR |
| 2022-10-30 |
0.5341 EUR |
15,711.6847 |
0.5382 EUR |
0.5294 EUR |
0.5450 EUR |
0.5364 EUR |
| 2022-10-29 |
0.5386 EUR |
19,819.5871 |
0.5376 EUR |
0.5342 EUR |
0.5436 EUR |
0.5380 EUR |
| 2022-10-28 |
0.5364 EUR |
8,542.1286 |
0.5354 EUR |
0.5269 EUR |
0.5412 EUR |
0.5378 EUR |
| 2022-10-27 |
0.5361 EUR |
20,111.4145 |
0.5349 EUR |
0.5309 EUR |
0.5429 EUR |
0.5309 EUR |
| 2022-10-26 |
0.5375 EUR |
26,382.3526 |
0.5348 EUR |
0.5338 EUR |
0.5420 EUR |
0.5385 EUR |
| 2022-10-25 |
0.5351 EUR |
113,645.5395 |
0.5305 EUR |
0.5233 EUR |
0.5491 EUR |
0.5345 EUR |
| 2022-10-24 |
0.5272 EUR |
13,480.3516 |
0.5302 EUR |
0.5210 EUR |
0.5337 EUR |
0.5268 EUR |
| 2022-10-23 |
0.5271 EUR |
12,984.1931 |
0.5238 EUR |
0.5200 EUR |
0.5400 EUR |
0.5300 EUR |
| 2022-10-22 |
0.5268 EUR |
2,587.6517 |
0.5303 EUR |
0.5211 EUR |
0.5307 EUR |
0.5270 EUR |
| 2022-10-21 |
0.5227 EUR |
23,869.4174 |
0.5373 EUR |
0.5166 EUR |
0.5421 EUR |
0.5292 EUR |
| 2022-10-20 |
0.5334 EUR |
18,985.9825 |
0.5200 EUR |
0.5200 EUR |
0.5458 EUR |
0.5287 EUR |
| 2022-10-19 |
0.5263 EUR |
13,558.6087 |
0.5352 EUR |
0.5200 EUR |
0.5352 EUR |
0.5265 EUR |
| 2022-10-18 |
0.5376 EUR |
15,775.9190 |
0.5458 EUR |
0.5257 EUR |
0.5535 EUR |
0.5353 EUR |
| 2022-10-17 |
0.5448 EUR |
46,429.5091 |
0.5470 EUR |
0.5355 EUR |
0.5600 EUR |
0.5470 EUR |