Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-08 |
0.7841 EUR |
431,751.4089 |
0.7284 EUR |
0.7284 EUR |
0.8594 EUR |
0.7680 EUR |
| 2022-07-07 |
0.7032 EUR |
203,485.0316 |
0.6929 EUR |
0.6750 EUR |
0.7308 EUR |
0.7231 EUR |
| 2022-07-06 |
0.6692 EUR |
146,557.7714 |
0.6900 EUR |
0.6525 EUR |
0.7044 EUR |
0.6862 EUR |
| 2022-07-05 |
0.6895 EUR |
319,746.3048 |
0.7014 EUR |
0.6580 EUR |
0.7532 EUR |
0.6858 EUR |
| 2022-07-04 |
0.6778 EUR |
583,940.5170 |
0.7853 EUR |
0.6438 EUR |
0.7853 EUR |
0.6900 EUR |
| 2022-07-03 |
0.8161 EUR |
214,026.3215 |
0.8893 EUR |
0.7800 EUR |
0.8893 EUR |
0.7800 EUR |
| 2022-07-02 |
0.8965 EUR |
205,474.9383 |
0.9788 EUR |
0.8719 EUR |
0.9788 EUR |
0.8895 EUR |
| 2022-07-01 |
0.9505 EUR |
361,305.4802 |
0.9741 EUR |
0.8885 EUR |
1.0773 EUR |
0.9563 EUR |
| 2022-06-30 |
1.0278 EUR |
687,496.3013 |
1.0543 EUR |
0.9226 EUR |
1.1386 EUR |
0.9565 EUR |
| 2022-06-29 |
1.0157 EUR |
4,618,420.5334 |
0.8271 EUR |
0.8145 EUR |
1.1505 EUR |
1.0437 EUR |
| 2022-06-28 |
0.9227 EUR |
10,117,205.1089 |
0.7972 EUR |
0.7440 EUR |
1.1314 EUR |
0.8086 EUR |
| 2022-06-27 |
0.7788 EUR |
10,757,612.7770 |
0.4501 EUR |
0.4497 EUR |
0.9848 EUR |
0.7780 EUR |
| 2022-06-26 |
0.4630 EUR |
22,473.0622 |
0.4656 EUR |
0.4578 EUR |
0.4691 EUR |
0.4587 EUR |
| 2022-06-25 |
0.4614 EUR |
23,214.7920 |
0.4748 EUR |
0.4538 EUR |
0.4748 EUR |
0.4676 EUR |
| 2022-06-24 |
0.4578 EUR |
30,174.5887 |
0.4590 EUR |
0.4506 EUR |
0.4727 EUR |
0.4668 EUR |
| 2022-06-23 |
0.4509 EUR |
4,151.1176 |
0.4461 EUR |
0.4413 EUR |
0.4610 EUR |
0.4610 EUR |
| 2022-06-22 |
0.4418 EUR |
20,371.7769 |
0.4423 EUR |
0.4312 EUR |
0.4536 EUR |
0.4389 EUR |
| 2022-06-21 |
0.4502 EUR |
31,365.2547 |
0.4440 EUR |
0.4394 EUR |
0.4583 EUR |
0.4492 EUR |
| 2022-06-20 |
0.4315 EUR |
17,492.7218 |
0.4207 EUR |
0.4133 EUR |
0.4446 EUR |
0.4356 EUR |
| 2022-06-19 |
0.4108 EUR |
9,895.7450 |
0.3945 EUR |
0.3894 EUR |
0.4299 EUR |
0.4299 EUR |
| 2022-06-18 |
0.4116 EUR |
20,799.7392 |
0.4303 EUR |
0.3833 EUR |
0.4572 EUR |
0.4062 EUR |
| 2022-06-17 |
0.4186 EUR |
9,861.6238 |
0.4022 EUR |
0.3953 EUR |
0.4225 EUR |
0.4169 EUR |
| 2022-06-16 |
0.4553 EUR |
128,801.8345 |
0.4499 EUR |
0.3933 EUR |
0.4868 EUR |
0.3938 EUR |
| 2022-06-15 |
0.3992 EUR |
54,516.3034 |
0.4018 EUR |
0.3622 EUR |
0.4334 EUR |
0.4334 EUR |
| 2022-06-14 |
0.4043 EUR |
45,816.2762 |
0.4251 EUR |
0.3687 EUR |
0.4251 EUR |
0.3945 EUR |
| 2022-06-13 |
0.4341 EUR |
25,267.2130 |
0.4776 EUR |
0.4059 EUR |
0.4776 EUR |
0.4089 EUR |
| 2022-06-12 |
0.4904 EUR |
9,003.3622 |
0.4928 EUR |
0.4741 EUR |
0.5026 EUR |
0.4920 EUR |
| 2022-06-11 |
0.5291 EUR |
19,394.2438 |
0.5543 EUR |
0.5096 EUR |
0.5685 EUR |
0.5183 EUR |
| 2022-06-10 |
0.5613 EUR |
9,503.6429 |
0.5849 EUR |
0.5442 EUR |
0.5849 EUR |
0.5485 EUR |
| 2022-06-09 |
0.6020 EUR |
15,428.1967 |
0.5822 EUR |
0.5785 EUR |
0.6332 EUR |
0.5910 EUR |
| 2022-06-08 |
0.5822 EUR |
9,003.0738 |
0.5955 EUR |
0.5777 EUR |
0.5955 EUR |
0.5792 EUR |
| 2022-06-07 |
0.5916 EUR |
28,194.8909 |
0.5925 EUR |
0.5774 EUR |
0.6167 EUR |
0.6002 EUR |
| 2022-06-06 |
0.6076 EUR |
43,261.0881 |
0.5961 EUR |
0.5842 EUR |
0.6254 EUR |
0.6149 EUR |
| 2022-06-05 |
0.6383 EUR |
483,866.1597 |
0.5622 EUR |
0.5622 EUR |
0.7377 EUR |
0.6063 EUR |
| 2022-06-04 |
0.5630 EUR |
493.3858 |
0.5655 EUR |
0.5561 EUR |
0.5662 EUR |
0.5629 EUR |
| 2022-06-03 |
0.5735 EUR |
11,963.4547 |
0.5883 EUR |
0.5579 EUR |
0.5910 EUR |
0.5702 EUR |
| 2022-06-02 |
0.5774 EUR |
49,910.3265 |
0.5970 EUR |
0.5644 EUR |
0.5970 EUR |
0.5923 EUR |
| 2022-06-01 |
0.5957 EUR |
204,745.0221 |
0.5584 EUR |
0.5523 EUR |
0.6423 EUR |
0.5782 EUR |
| 2022-05-31 |
0.5587 EUR |
23,722.4705 |
0.5682 EUR |
0.5545 EUR |
0.5682 EUR |
0.5616 EUR |
| 2022-05-30 |
0.5530 EUR |
83,787.1566 |
0.5403 EUR |
0.5403 EUR |
0.5751 EUR |
0.5673 EUR |
| 2022-05-29 |
0.5369 EUR |
51,484.4550 |
0.5211 EUR |
0.5187 EUR |
0.5507 EUR |
0.5364 EUR |
| 2022-05-28 |
0.5181 EUR |
29,468.1715 |
0.5209 EUR |
0.5111 EUR |
0.5245 EUR |
0.5166 EUR |
| 2022-05-27 |
0.5572 EUR |
407,347.3631 |
0.5239 EUR |
0.5068 EUR |
0.6202 EUR |
0.5172 EUR |
| 2022-05-26 |
0.5335 EUR |
126,501.7252 |
0.5517 EUR |
0.4966 EUR |
0.6074 EUR |
0.5249 EUR |
| 2022-05-25 |
0.5521 EUR |
116,550.0959 |
0.5471 EUR |
0.5315 EUR |
0.6230 EUR |
0.5437 EUR |
| 2022-05-24 |
0.6283 EUR |
965,636.4281 |
0.5480 EUR |
0.5105 EUR |
0.7792 EUR |
0.5526 EUR |
| 2022-05-23 |
0.5651 EUR |
47,244.2037 |
0.5696 EUR |
0.5307 EUR |
0.5853 EUR |
0.5307 EUR |
| 2022-05-22 |
0.5598 EUR |
74,919.8965 |
0.5310 EUR |
0.5244 EUR |
0.5777 EUR |
0.5670 EUR |
| 2022-05-21 |
0.5183 EUR |
11,637.0202 |
0.5120 EUR |
0.5089 EUR |
0.5259 EUR |
0.5259 EUR |
| 2022-05-20 |
0.5162 EUR |
29,195.0204 |
0.5239 EUR |
0.4966 EUR |
0.5463 EUR |
0.5062 EUR |