Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-16 |
0.5390 EUR |
48,326.5896 |
0.5425 EUR |
0.5341 EUR |
0.5457 EUR |
0.5422 EUR |
| 2022-10-15 |
0.5418 EUR |
176,304.5621 |
0.5587 EUR |
0.5368 EUR |
0.5648 EUR |
0.5420 EUR |
| 2022-10-14 |
0.5757 EUR |
308,948.1344 |
0.5328 EUR |
0.5328 EUR |
0.6108 EUR |
0.5571 EUR |
| 2022-10-13 |
0.5242 EUR |
158,307.5023 |
0.5574 EUR |
0.4874 EUR |
0.5574 EUR |
0.5334 EUR |
| 2022-10-12 |
0.5551 EUR |
350,005.9939 |
0.5718 EUR |
0.5408 EUR |
0.5750 EUR |
0.5551 EUR |
| 2022-10-11 |
0.5759 EUR |
379,349.3335 |
0.5816 EUR |
0.5574 EUR |
0.6062 EUR |
0.5685 EUR |
| 2022-10-10 |
0.6099 EUR |
1,406,752.2838 |
0.6036 EUR |
0.5708 EUR |
0.6514 EUR |
0.5787 EUR |
| 2022-10-09 |
0.6341 EUR |
2,514,481.1595 |
0.7194 EUR |
0.5840 EUR |
0.7278 EUR |
0.6009 EUR |
| 2022-10-08 |
0.7289 EUR |
7,686,587.9033 |
0.5338 EUR |
0.5338 EUR |
0.8300 EUR |
0.7039 EUR |
| 2022-10-07 |
0.5395 EUR |
200,607.1608 |
0.5263 EUR |
0.5194 EUR |
0.5662 EUR |
0.5327 EUR |
| 2022-10-06 |
0.5262 EUR |
12,603.2345 |
0.5204 EUR |
0.5189 EUR |
0.5304 EUR |
0.5261 EUR |
| 2022-10-05 |
0.5166 EUR |
8,194.5437 |
0.5152 EUR |
0.5111 EUR |
0.5222 EUR |
0.5177 EUR |
| 2022-10-04 |
0.5154 EUR |
4,986.1821 |
0.5183 EUR |
0.5118 EUR |
0.5195 EUR |
0.5176 EUR |
| 2022-10-03 |
0.5118 EUR |
10,041.6272 |
0.5113 EUR |
0.5086 EUR |
0.5194 EUR |
0.5150 EUR |
| 2022-10-02 |
0.5163 EUR |
14,137.3504 |
0.5222 EUR |
0.5105 EUR |
0.5297 EUR |
0.5119 EUR |
| 2022-10-01 |
0.5239 EUR |
8,531.6605 |
0.5204 EUR |
0.5184 EUR |
0.5345 EUR |
0.5208 EUR |
| 2022-09-30 |
0.5196 EUR |
27,523.5057 |
0.5259 EUR |
0.5158 EUR |
0.5336 EUR |
0.5161 EUR |
| 2022-09-29 |
0.5437 EUR |
122,323.2355 |
0.5331 EUR |
0.5198 EUR |
0.5679 EUR |
0.5259 EUR |
| 2022-09-28 |
0.5217 EUR |
31,849.3383 |
0.5202 EUR |
0.5150 EUR |
0.5330 EUR |
0.5226 EUR |
| 2022-09-27 |
0.5318 EUR |
55,872.7283 |
0.5277 EUR |
0.5141 EUR |
0.5395 EUR |
0.5260 EUR |
| 2022-09-26 |
0.5236 EUR |
32,283.7489 |
0.5273 EUR |
0.5156 EUR |
0.5341 EUR |
0.5273 EUR |
| 2022-09-25 |
0.5305 EUR |
3,223.1640 |
0.5365 EUR |
0.5261 EUR |
0.5402 EUR |
0.5283 EUR |
| 2022-09-24 |
0.5543 EUR |
151,517.2896 |
0.5331 EUR |
0.5304 EUR |
0.5999 EUR |
0.5309 EUR |
| 2022-09-23 |
0.5328 EUR |
23,127.2275 |
0.5332 EUR |
0.5160 EUR |
0.5403 EUR |
0.5382 EUR |
| 2022-09-22 |
0.5215 EUR |
14,287.5930 |
0.5145 EUR |
0.5144 EUR |
0.5334 EUR |
0.5279 EUR |
| 2022-09-21 |
0.5399 EUR |
191,208.8021 |
0.5171 EUR |
0.5061 EUR |
0.6170 EUR |
0.5062 EUR |
| 2022-09-20 |
0.5241 EUR |
9,327.7257 |
0.5321 EUR |
0.5122 EUR |
0.5332 EUR |
0.5165 EUR |
| 2022-09-19 |
0.5169 EUR |
17,251.6352 |
0.5252 EUR |
0.5013 EUR |
0.5328 EUR |
0.5328 EUR |
| 2022-09-18 |
0.5540 EUR |
6,163.3267 |
0.5714 EUR |
0.5214 EUR |
0.5800 EUR |
0.5255 EUR |
| 2022-09-17 |
0.5637 EUR |
19,249.3196 |
0.5580 EUR |
0.5580 EUR |
0.5767 EUR |
0.5643 EUR |
| 2022-09-16 |
0.5522 EUR |
8,168.0243 |
0.5538 EUR |
0.5484 EUR |
0.5596 EUR |
0.5556 EUR |
| 2022-09-15 |
0.5608 EUR |
30,546.7350 |
0.5696 EUR |
0.5492 EUR |
0.5735 EUR |
0.5716 EUR |
| 2022-09-14 |
0.5691 EUR |
4,286.8439 |
0.5673 EUR |
0.5633 EUR |
0.5770 EUR |
0.5770 EUR |
| 2022-09-13 |
0.6034 EUR |
70,950.6054 |
0.6086 EUR |
0.5676 EUR |
0.6311 EUR |
0.5676 EUR |
| 2022-09-12 |
0.6046 EUR |
12,885.6785 |
0.6075 EUR |
0.5956 EUR |
0.6193 EUR |
0.6051 EUR |
| 2022-09-11 |
0.6062 EUR |
43,166.5926 |
0.6069 EUR |
0.5976 EUR |
0.6131 EUR |
0.6053 EUR |
| 2022-09-10 |
0.6033 EUR |
12,893.4459 |
0.6025 EUR |
0.5848 EUR |
0.6084 EUR |
0.6017 EUR |
| 2022-09-09 |
0.5967 EUR |
29,092.9413 |
0.5862 EUR |
0.5814 EUR |
0.6101 EUR |
0.6000 EUR |
| 2022-09-08 |
0.5734 EUR |
17,481.3865 |
0.5647 EUR |
0.5621 EUR |
0.5909 EUR |
0.5820 EUR |
| 2022-09-07 |
0.5556 EUR |
8,121.7666 |
0.5516 EUR |
0.5449 EUR |
0.5765 EUR |
0.5613 EUR |
| 2022-09-06 |
0.5850 EUR |
27,075.2106 |
0.5889 EUR |
0.5560 EUR |
0.6029 EUR |
0.5571 EUR |
| 2022-09-05 |
0.5864 EUR |
5,940.9234 |
0.5917 EUR |
0.5825 EUR |
0.5951 EUR |
0.5838 EUR |
| 2022-09-04 |
0.5885 EUR |
8,013.4161 |
0.5889 EUR |
0.5842 EUR |
0.5985 EUR |
0.5924 EUR |
| 2022-09-03 |
0.5906 EUR |
2,674.8166 |
0.5976 EUR |
0.5860 EUR |
0.6077 EUR |
0.5885 EUR |
| 2022-09-02 |
0.5910 EUR |
23,028.5594 |
0.6006 EUR |
0.5865 EUR |
0.6006 EUR |
0.5922 EUR |
| 2022-09-01 |
0.6000 EUR |
32,612.8207 |
0.6137 EUR |
0.5851 EUR |
0.6137 EUR |
0.6016 EUR |
| 2022-08-31 |
0.6501 EUR |
247,409.5756 |
0.5975 EUR |
0.5975 EUR |
0.7022 EUR |
0.6102 EUR |
| 2022-08-30 |
0.5994 EUR |
28,940.6218 |
0.6071 EUR |
0.5800 EUR |
0.6222 EUR |
0.5973 EUR |
| 2022-08-29 |
0.5798 EUR |
19,835.6897 |
0.5857 EUR |
0.5658 EUR |
0.5951 EUR |
0.5911 EUR |
| 2022-08-28 |
0.5945 EUR |
2,904.3210 |
0.5894 EUR |
0.5886 EUR |
0.6100 EUR |
0.5924 EUR |