Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-20 |
1.2326 EUR |
7,737.6927 |
1.2985 EUR |
1.1934 EUR |
1.3141 EUR |
1.2393 EUR |
| 2021-12-19 |
1.3248 EUR |
20,987.3813 |
1.2834 EUR |
1.2678 EUR |
1.3846 EUR |
1.2970 EUR |
| 2021-12-18 |
1.2706 EUR |
3,943.1792 |
1.2649 EUR |
1.2273 EUR |
1.2917 EUR |
1.2860 EUR |
| 2021-12-17 |
1.2625 EUR |
16,131.5739 |
1.2204 EUR |
1.2018 EUR |
1.3147 EUR |
1.2744 EUR |
| 2021-12-16 |
1.2631 EUR |
24,212.7854 |
1.1995 EUR |
1.1995 EUR |
1.3321 EUR |
1.2370 EUR |
| 2021-12-15 |
1.1712 EUR |
21,675.3060 |
1.1779 EUR |
1.1173 EUR |
1.2275 EUR |
1.1920 EUR |
| 2021-12-14 |
1.1908 EUR |
28,231.3138 |
1.1681 EUR |
1.1014 EUR |
1.2940 EUR |
1.1736 EUR |
| 2021-12-13 |
1.2029 EUR |
12,778.4677 |
1.2971 EUR |
1.1473 EUR |
1.2971 EUR |
1.1800 EUR |
| 2021-12-12 |
1.3056 EUR |
10,671.3935 |
1.3100 EUR |
1.2756 EUR |
1.3312 EUR |
1.3097 EUR |
| 2021-12-11 |
1.2931 EUR |
6,671.1899 |
1.2538 EUR |
1.2437 EUR |
1.3462 EUR |
1.2836 EUR |
| 2021-12-10 |
1.3302 EUR |
15,562.0834 |
1.3100 EUR |
1.2721 EUR |
1.4250 EUR |
1.2721 EUR |
| 2021-12-09 |
1.3826 EUR |
12,504.4180 |
1.4506 EUR |
1.3027 EUR |
1.4536 EUR |
1.3098 EUR |
| 2021-12-08 |
1.4782 EUR |
78,357.9138 |
1.3940 EUR |
1.3468 EUR |
1.6133 EUR |
1.4212 EUR |
| 2021-12-07 |
1.3957 EUR |
29,550.5158 |
1.3687 EUR |
1.3623 EUR |
1.4362 EUR |
1.3775 EUR |
| 2021-12-06 |
1.3567 EUR |
52,530.3770 |
1.3037 EUR |
1.2202 EUR |
1.4069 EUR |
1.3803 EUR |
| 2021-12-05 |
1.3798 EUR |
87,426.8887 |
1.5405 EUR |
1.2759 EUR |
1.7347 EUR |
1.3132 EUR |
| 2021-12-04 |
1.4560 EUR |
90,354.9267 |
1.7220 EUR |
1.1568 EUR |
1.8100 EUR |
1.5248 EUR |
| 2021-12-03 |
1.7730 EUR |
41,154.2867 |
1.7985 EUR |
1.6952 EUR |
1.8167 EUR |
1.7144 EUR |
| 2021-12-02 |
1.9525 EUR |
145,305.9188 |
1.7823 EUR |
1.7456 EUR |
2.1847 EUR |
1.8047 EUR |
| 2021-12-01 |
1.7897 EUR |
72,581.6385 |
1.7636 EUR |
1.7480 EUR |
1.8287 EUR |
1.7788 EUR |
| 2021-11-30 |
1.7830 EUR |
16,095.6490 |
1.8413 EUR |
1.7538 EUR |
1.8441 EUR |
1.7785 EUR |
| 2021-11-29 |
1.8267 EUR |
12,158.3962 |
1.8060 EUR |
1.7817 EUR |
1.8571 EUR |
1.8440 EUR |
| 2021-11-28 |
1.7687 EUR |
23,733.8936 |
1.8224 EUR |
1.7210 EUR |
1.8454 EUR |
1.8347 EUR |
| 2021-11-27 |
1.8006 EUR |
29,407.8381 |
1.7257 EUR |
1.7233 EUR |
1.8800 EUR |
1.8008 EUR |
| 2021-11-26 |
1.7830 EUR |
34,270.3871 |
1.8397 EUR |
1.6463 EUR |
1.8841 EUR |
1.7759 EUR |
| 2021-11-25 |
1.8073 EUR |
28,173.3264 |
1.7645 EUR |
1.7537 EUR |
1.8473 EUR |
1.8353 EUR |
| 2021-11-24 |
1.7878 EUR |
47,884.4982 |
1.7497 EUR |
1.6720 EUR |
1.8954 EUR |
1.7642 EUR |
| 2021-11-23 |
1.7226 EUR |
26,352.7423 |
1.7437 EUR |
1.6969 EUR |
1.7579 EUR |
1.7511 EUR |
| 2021-11-22 |
1.7623 EUR |
17,680.5451 |
1.8195 EUR |
1.7201 EUR |
1.8195 EUR |
1.7453 EUR |
| 2021-11-21 |
1.8345 EUR |
14,098.8197 |
1.8196 EUR |
1.7848 EUR |
1.8593 EUR |
1.8428 EUR |
| 2021-11-20 |
1.7918 EUR |
26,356.7543 |
1.7658 EUR |
1.7406 EUR |
1.8322 EUR |
1.8198 EUR |
| 2021-11-19 |
1.7296 EUR |
42,480.3212 |
1.7012 EUR |
1.6600 EUR |
1.7808 EUR |
1.7617 EUR |
| 2021-11-18 |
1.7836 EUR |
47,294.8797 |
1.9523 EUR |
1.6979 EUR |
1.9573 EUR |
1.7038 EUR |
| 2021-11-17 |
2.1012 EUR |
542,435.5801 |
1.7693 EUR |
1.7408 EUR |
2.3741 EUR |
1.9121 EUR |
| 2021-11-16 |
1.7741 EUR |
36,416.1555 |
1.8478 EUR |
1.6788 EUR |
1.8525 EUR |
1.7745 EUR |
| 2021-11-15 |
1.8506 EUR |
19,866.3836 |
1.8345 EUR |
1.8186 EUR |
1.8784 EUR |
1.8650 EUR |
| 2021-11-14 |
1.8209 EUR |
9,821.2425 |
1.8518 EUR |
1.7920 EUR |
1.8518 EUR |
1.8249 EUR |
| 2021-11-13 |
1.8515 EUR |
27,983.3298 |
1.8156 EUR |
1.8136 EUR |
1.9121 EUR |
1.8436 EUR |
| 2021-11-12 |
1.7933 EUR |
21,140.8437 |
1.8387 EUR |
1.7501 EUR |
1.8603 EUR |
1.8009 EUR |
| 2021-11-11 |
1.8587 EUR |
33,599.3038 |
1.8424 EUR |
1.8108 EUR |
1.8990 EUR |
1.8589 EUR |
| 2021-11-10 |
1.8763 EUR |
88,545.9111 |
1.8655 EUR |
1.7435 EUR |
1.9443 EUR |
1.8040 EUR |
| 2021-11-09 |
1.8754 EUR |
14,263.5080 |
1.8563 EUR |
1.8463 EUR |
1.8998 EUR |
1.8719 EUR |
| 2021-11-08 |
1.8442 EUR |
31,408.5387 |
1.8858 EUR |
1.8233 EUR |
1.8858 EUR |
1.8592 EUR |
| 2021-11-07 |
1.8718 EUR |
13,434.0293 |
1.8850 EUR |
1.8320 EUR |
1.8975 EUR |
1.8514 EUR |
| 2021-11-06 |
1.8900 EUR |
15,615.6727 |
1.8449 EUR |
1.8142 EUR |
2.0289 EUR |
1.8850 EUR |
| 2021-11-05 |
1.8553 EUR |
8,687.1735 |
1.8727 EUR |
1.8164 EUR |
1.8906 EUR |
1.8291 EUR |
| 2021-11-04 |
1.8545 EUR |
18,445.4888 |
1.8643 EUR |
1.8168 EUR |
1.8976 EUR |
1.8755 EUR |
| 2021-11-03 |
1.8646 EUR |
31,416.2241 |
1.9275 EUR |
1.8104 EUR |
1.9328 EUR |
1.8707 EUR |
| 2021-11-02 |
1.8836 EUR |
38,130.4026 |
1.8795 EUR |
1.8486 EUR |
1.9275 EUR |
1.9122 EUR |
| 2021-11-01 |
1.8978 EUR |
27,574.6354 |
1.9617 EUR |
1.8235 EUR |
2.0533 EUR |
1.8965 EUR |