Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
0.5133 EUR |
80,220.5521 |
0.5274 EUR |
0.4852 EUR |
0.5637 EUR |
0.5269 EUR |
| 2022-05-18 |
0.5393 EUR |
46,538.8877 |
0.5782 EUR |
0.5130 EUR |
0.5808 EUR |
0.5175 EUR |
| 2022-05-17 |
0.5627 EUR |
28,504.0892 |
0.5509 EUR |
0.5509 EUR |
0.5772 EUR |
0.5753 EUR |
| 2022-05-16 |
0.5744 EUR |
94,136.7707 |
0.6188 EUR |
0.5430 EUR |
0.6188 EUR |
0.5677 EUR |
| 2022-05-15 |
0.6612 EUR |
388,812.6104 |
0.5556 EUR |
0.5556 EUR |
0.7649 EUR |
0.6419 EUR |
| 2022-05-14 |
0.5116 EUR |
56,807.9154 |
0.4955 EUR |
0.4918 EUR |
0.5412 EUR |
0.5359 EUR |
| 2022-05-13 |
0.5022 EUR |
57,720.5111 |
0.4491 EUR |
0.4455 EUR |
0.5369 EUR |
0.4931 EUR |
| 2022-05-12 |
0.4418 EUR |
131,157.1794 |
0.5095 EUR |
0.3777 EUR |
0.5193 EUR |
0.4495 EUR |
| 2022-05-11 |
0.5667 EUR |
73,547.8974 |
0.6591 EUR |
0.4727 EUR |
0.6652 EUR |
0.4966 EUR |
| 2022-05-10 |
0.6442 EUR |
48,483.6847 |
0.6366 EUR |
0.6014 EUR |
0.6946 EUR |
0.6395 EUR |
| 2022-05-09 |
0.7117 EUR |
118,557.9560 |
0.7500 EUR |
0.6415 EUR |
0.7646 EUR |
0.6609 EUR |
| 2022-05-08 |
0.7664 EUR |
4,458.7360 |
0.7800 EUR |
0.7536 EUR |
0.7800 EUR |
0.7614 EUR |
| 2022-05-07 |
0.8045 EUR |
16,169.9135 |
0.8155 EUR |
0.7831 EUR |
0.8223 EUR |
0.7877 EUR |
| 2022-05-06 |
0.8056 EUR |
29,360.3747 |
0.8342 EUR |
0.7824 EUR |
0.8386 EUR |
0.8159 EUR |
| 2022-05-05 |
0.8436 EUR |
46,659.4209 |
0.9045 EUR |
0.8050 EUR |
0.9102 EUR |
0.8137 EUR |
| 2022-05-04 |
0.8788 EUR |
21,664.8024 |
0.8472 EUR |
0.8449 EUR |
0.9018 EUR |
0.9018 EUR |
| 2022-05-03 |
0.8500 EUR |
8,139.8355 |
0.8558 EUR |
0.8348 EUR |
0.8673 EUR |
0.8435 EUR |
| 2022-05-02 |
0.8481 EUR |
33,891.0759 |
0.8667 EUR |
0.8308 EUR |
0.8688 EUR |
0.8623 EUR |
| 2022-05-01 |
0.8347 EUR |
23,166.2309 |
0.8371 EUR |
0.8100 EUR |
0.8642 EUR |
0.8485 EUR |
| 2022-04-30 |
0.8738 EUR |
58,066.0996 |
0.9093 EUR |
0.8494 EUR |
0.9093 EUR |
0.8494 EUR |
| 2022-04-29 |
0.9266 EUR |
22,945.7220 |
0.9566 EUR |
0.9070 EUR |
0.9569 EUR |
0.9190 EUR |
| 2022-04-28 |
0.9627 EUR |
33,306.3867 |
0.9546 EUR |
0.9421 EUR |
0.9734 EUR |
0.9572 EUR |
| 2022-04-27 |
0.9405 EUR |
7,594.3171 |
0.9050 EUR |
0.9050 EUR |
0.9673 EUR |
0.9527 EUR |
| 2022-04-26 |
0.9532 EUR |
35,970.5699 |
0.9999 EUR |
0.9158 EUR |
1.0000 EUR |
0.9213 EUR |
| 2022-04-25 |
0.9483 EUR |
40,382.6822 |
0.9600 EUR |
0.9214 EUR |
0.9998 EUR |
0.9797 EUR |
| 2022-04-24 |
0.9990 EUR |
49,240.6586 |
1.0162 EUR |
0.9747 EUR |
1.0183 EUR |
0.9839 EUR |
| 2022-04-23 |
1.0212 EUR |
19,903.0096 |
1.0228 EUR |
1.0136 EUR |
1.0291 EUR |
1.0244 EUR |
| 2022-04-22 |
1.1150 EUR |
210,239.9424 |
1.0050 EUR |
1.0050 EUR |
1.2398 EUR |
1.0369 EUR |
| 2022-04-21 |
1.0633 EUR |
121,036.0068 |
1.0116 EUR |
0.9955 EUR |
1.1341 EUR |
0.9962 EUR |
| 2022-04-20 |
1.0021 EUR |
46,010.7426 |
1.0165 EUR |
0.9859 EUR |
1.0306 EUR |
1.0074 EUR |
| 2022-04-19 |
0.9909 EUR |
12,461.7616 |
0.9794 EUR |
0.9703 EUR |
1.0092 EUR |
1.0092 EUR |
| 2022-04-18 |
0.9383 EUR |
13,264.0722 |
0.9646 EUR |
0.9166 EUR |
0.9762 EUR |
0.9760 EUR |
| 2022-04-17 |
1.0145 EUR |
20,313.8663 |
0.9757 EUR |
0.9698 EUR |
1.0584 EUR |
0.9855 EUR |
| 2022-04-16 |
0.9764 EUR |
2,184.7863 |
1.0035 EUR |
0.9598 EUR |
1.0035 EUR |
0.9716 EUR |
| 2022-04-15 |
0.9902 EUR |
2,917.3832 |
0.9966 EUR |
0.9721 EUR |
1.0085 EUR |
0.9881 EUR |
| 2022-04-14 |
1.0087 EUR |
31,785.4942 |
1.0053 EUR |
0.9717 EUR |
1.0225 EUR |
0.9833 EUR |
| 2022-04-13 |
1.0799 EUR |
223,285.5450 |
0.9663 EUR |
0.9590 EUR |
1.1523 EUR |
1.0119 EUR |
| 2022-04-12 |
0.9531 EUR |
62,851.5369 |
0.8934 EUR |
0.8860 EUR |
0.9855 EUR |
0.9708 EUR |
| 2022-04-11 |
0.9254 EUR |
16,650.9909 |
0.9918 EUR |
0.8915 EUR |
0.9918 EUR |
0.8959 EUR |
| 2022-04-10 |
1.0207 EUR |
5,535.1187 |
1.0284 EUR |
1.0000 EUR |
1.0320 EUR |
1.0000 EUR |
| 2022-04-09 |
1.0202 EUR |
2,799.7004 |
1.0306 EUR |
1.0042 EUR |
1.0306 EUR |
1.0248 EUR |
| 2022-04-08 |
1.0678 EUR |
15,359.8425 |
1.0770 EUR |
1.0258 EUR |
1.1029 EUR |
1.0258 EUR |
| 2022-04-07 |
1.0436 EUR |
8,908.5949 |
1.0293 EUR |
0.9959 EUR |
1.0659 EUR |
1.0570 EUR |
| 2022-04-06 |
1.0544 EUR |
25,009.2360 |
1.1374 EUR |
1.0120 EUR |
1.1374 EUR |
1.0423 EUR |
| 2022-04-05 |
1.1645 EUR |
18,101.6362 |
1.1624 EUR |
1.1382 EUR |
1.1854 EUR |
1.1656 EUR |
| 2022-04-04 |
1.1894 EUR |
27,254.7629 |
1.2244 EUR |
1.1358 EUR |
1.2596 EUR |
1.1676 EUR |
| 2022-04-03 |
1.2260 EUR |
61,484.4429 |
1.2683 EUR |
1.2146 EUR |
1.2799 EUR |
1.2349 EUR |
| 2022-04-02 |
1.3001 EUR |
54,782.1301 |
1.2975 EUR |
1.2457 EUR |
1.3323 EUR |
1.2701 EUR |
| 2022-04-01 |
1.3225 EUR |
235,486.2687 |
1.2265 EUR |
1.2188 EUR |
1.3937 EUR |
1.2880 EUR |
| 2022-03-31 |
1.3337 EUR |
549,319.2572 |
1.1708 EUR |
1.1676 EUR |
1.5188 EUR |
1.2541 EUR |