Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-18 |
0.4635 EUR |
113,107.2922 |
0.4680 EUR |
0.4300 EUR |
0.4750 EUR |
0.4591 EUR |
| 2021-01-17 |
0.4496 EUR |
274,024.2110 |
0.4292 EUR |
0.3900 EUR |
0.4700 EUR |
0.4700 EUR |
| 2021-01-16 |
0.4142 EUR |
369,674.7151 |
0.4027 EUR |
0.3701 EUR |
0.4686 EUR |
0.4258 EUR |
| 2021-01-15 |
0.3993 EUR |
338,719.7833 |
0.3966 EUR |
0.3700 EUR |
0.4375 EUR |
0.4019 EUR |
| 2021-01-14 |
0.3896 EUR |
244,976.0685 |
0.3899 EUR |
0.3501 EUR |
0.4089 EUR |
0.3893 EUR |
| 2021-01-13 |
0.3782 EUR |
370,630.5561 |
0.3657 EUR |
0.3492 EUR |
0.3957 EUR |
0.3907 EUR |
| 2021-01-12 |
0.3695 EUR |
305,121.5472 |
0.3750 EUR |
0.3301 EUR |
0.4100 EUR |
0.3640 EUR |
| 2021-01-11 |
0.3933 EUR |
403,651.8753 |
0.4100 EUR |
0.3200 EUR |
0.4185 EUR |
0.3765 EUR |
| 2021-01-10 |
0.4303 EUR |
325,712.9434 |
0.4367 EUR |
0.3726 EUR |
0.4840 EUR |
0.4238 EUR |
| 2021-01-09 |
0.4145 EUR |
256,572.6051 |
0.3941 EUR |
0.3796 EUR |
0.4594 EUR |
0.4348 EUR |
| 2021-01-08 |
0.4020 EUR |
228,197.0188 |
0.4097 EUR |
0.3738 EUR |
0.4201 EUR |
0.3943 EUR |
| 2021-01-07 |
0.3815 EUR |
835,995.1028 |
0.3605 EUR |
0.3344 EUR |
0.4803 EUR |
0.4024 EUR |
| 2021-01-06 |
0.3604 EUR |
516,995.6448 |
0.3472 EUR |
0.3200 EUR |
0.4037 EUR |
0.3737 EUR |
| 2021-01-05 |
0.3563 EUR |
197,249.6345 |
0.3538 EUR |
0.3200 EUR |
0.3728 EUR |
0.3588 EUR |
| 2021-01-04 |
0.3612 EUR |
150,264.9869 |
0.3665 EUR |
0.3190 EUR |
0.3910 EUR |
0.3558 EUR |
| 2021-01-03 |
0.3612 EUR |
128,066.2150 |
0.3597 EUR |
0.3180 EUR |
0.3680 EUR |
0.3627 EUR |
| 2021-01-02 |
0.3728 EUR |
187,129.2313 |
0.3837 EUR |
0.3080 EUR |
0.3984 EUR |
0.3620 EUR |
| 2021-01-01 |
0.3850 EUR |
65,617.8121 |
0.3811 EUR |
0.3700 EUR |
0.4108 EUR |
0.3889 EUR |
| 2020-12-31 |
0.3855 EUR |
212,106.8667 |
0.3882 EUR |
0.3060 EUR |
0.4275 EUR |
0.3829 EUR |
| 2020-12-30 |
0.3828 EUR |
103,219.2063 |
0.3750 EUR |
0.3000 EUR |
0.4152 EUR |
0.3907 EUR |
| 2020-12-29 |
0.3879 EUR |
85,865.8466 |
0.4000 EUR |
0.3592 EUR |
0.4000 EUR |
0.3758 EUR |
| 2020-12-28 |
0.3986 EUR |
54,732.2778 |
0.3973 EUR |
0.3894 EUR |
0.4207 EUR |
0.4000 EUR |
| 2020-12-27 |
0.3949 EUR |
122,588.9527 |
0.3930 EUR |
0.3733 EUR |
0.4153 EUR |
0.3968 EUR |
| 2020-12-26 |
0.3915 EUR |
48,234.2379 |
0.3951 EUR |
0.3879 EUR |
0.4177 EUR |
0.3879 EUR |
| 2020-12-25 |
0.4045 EUR |
174,617.3345 |
0.4098 EUR |
0.3865 EUR |
0.4432 EUR |
0.3992 EUR |
| 2020-12-24 |
0.3939 EUR |
236,509.9924 |
0.3739 EUR |
0.3505 EUR |
0.4747 EUR |
0.4139 EUR |
| 2020-12-23 |
0.4056 EUR |
112,463.0316 |
0.4369 EUR |
0.3704 EUR |
0.4506 EUR |
0.3744 EUR |
| 2020-12-22 |
0.4363 EUR |
84,460.9642 |
0.4420 EUR |
0.4103 EUR |
0.4469 EUR |
0.4306 EUR |
| 2020-12-21 |
0.4521 EUR |
128,000.0194 |
0.4622 EUR |
0.1859 EUR |
0.5159 EUR |
0.4420 EUR |
| 2020-12-20 |
0.4780 EUR |
52,991.8573 |
0.4907 EUR |
0.4000 EUR |
0.4976 EUR |
0.4654 EUR |
| 2020-12-19 |
0.4851 EUR |
50,747.9116 |
0.4747 EUR |
0.4720 EUR |
0.5069 EUR |
0.4956 EUR |
| 2020-12-18 |
0.4676 EUR |
30,578.6090 |
0.4629 EUR |
0.4320 EUR |
0.4955 EUR |
0.4722 EUR |
| 2020-12-17 |
0.4821 EUR |
102,641.8511 |
0.5000 EUR |
0.4320 EUR |
0.5100 EUR |
0.4641 EUR |
| 2020-12-16 |
0.4771 EUR |
68,294.9739 |
0.4700 EUR |
0.4320 EUR |
0.5081 EUR |
0.4842 EUR |
| 2020-12-15 |
0.4696 EUR |
36,867.6465 |
0.4693 EUR |
0.4333 EUR |
0.4726 EUR |
0.4700 EUR |
| 2020-12-14 |
0.4674 EUR |
45,511.9361 |
0.4692 EUR |
0.4511 EUR |
0.4726 EUR |
0.4656 EUR |
| 2020-12-13 |
0.4573 EUR |
39,703.9874 |
0.4419 EUR |
0.4320 EUR |
0.4910 EUR |
0.4727 EUR |
| 2020-12-12 |
0.4424 EUR |
73,981.8661 |
0.4408 EUR |
0.4138 EUR |
0.4550 EUR |
0.4440 EUR |
| 2020-12-11 |
0.4389 EUR |
149,293.7244 |
0.4434 EUR |
0.4125 EUR |
0.4500 EUR |
0.4345 EUR |
| 2020-12-10 |
0.4640 EUR |
62,666.1119 |
0.4816 EUR |
0.4377 EUR |
0.4816 EUR |
0.4464 EUR |
| 2020-12-09 |
0.4729 EUR |
138,967.6916 |
0.4663 EUR |
0.4324 EUR |
0.4862 EUR |
0.4795 EUR |
| 2020-12-08 |
0.4921 EUR |
236,262.9000 |
0.5206 EUR |
0.4343 EUR |
0.5344 EUR |
0.4636 EUR |
| 2020-12-07 |
0.4788 EUR |
441,638.2262 |
0.4430 EUR |
0.4423 EUR |
0.5670 EUR |
0.5145 EUR |
| 2020-12-06 |
0.4491 EUR |
22,897.8053 |
0.4547 EUR |
0.4343 EUR |
0.4551 EUR |
0.4435 EUR |
| 2020-12-05 |
0.4411 EUR |
69,325.8009 |
0.4300 EUR |
0.4300 EUR |
0.4732 EUR |
0.4523 EUR |
| 2020-12-04 |
0.4600 EUR |
88,531.8207 |
0.4863 EUR |
0.4300 EUR |
0.4892 EUR |
0.4338 EUR |
| 2020-12-03 |
0.4961 EUR |
121,412.9622 |
0.5062 EUR |
0.4300 EUR |
0.5087 EUR |
0.4860 EUR |
| 2020-12-02 |
0.4966 EUR |
92,525.7607 |
0.4882 EUR |
0.4849 EUR |
0.5348 EUR |
0.5050 EUR |
| 2020-12-01 |
0.4972 EUR |
282,746.2496 |
0.5014 EUR |
0.4300 EUR |
0.5224 EUR |
0.4929 EUR |