Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-01 |
0.0453 EUR |
239,967.9389 |
0.0460 EUR |
0.0431 EUR |
0.0471 EUR |
0.0439 EUR |
| 2024-09-30 |
0.0469 EUR |
79,014.7859 |
0.0490 EUR |
0.0463 EUR |
0.0490 EUR |
0.0467 EUR |
| 2024-09-29 |
0.0494 EUR |
923,050.2244 |
0.0481 EUR |
0.0480 EUR |
0.0504 EUR |
0.0489 EUR |
| 2024-09-28 |
0.0479 EUR |
108,401.7994 |
0.0492 EUR |
0.0472 EUR |
0.0497 EUR |
0.0475 EUR |
| 2024-09-27 |
0.0482 EUR |
32,023.1797 |
0.0475 EUR |
0.0474 EUR |
0.0487 EUR |
0.0482 EUR |
| 2024-09-26 |
0.0471 EUR |
305,840.1016 |
0.0467 EUR |
0.0460 EUR |
0.0479 EUR |
0.0474 EUR |
| 2024-09-25 |
0.0472 EUR |
739,693.2137 |
0.0486 EUR |
0.0465 EUR |
0.0486 EUR |
0.0471 EUR |
| 2024-09-24 |
0.0481 EUR |
240,104.0538 |
0.0496 EUR |
0.0473 EUR |
0.0502 EUR |
0.0486 EUR |
| 2024-09-23 |
0.0489 EUR |
1,212,548.8843 |
0.0464 EUR |
0.0464 EUR |
0.0514 EUR |
0.0476 EUR |
| 2024-09-22 |
0.0477 EUR |
875,662.4989 |
0.0497 EUR |
0.0453 EUR |
0.0500 EUR |
0.0462 EUR |
| 2024-09-21 |
0.0477 EUR |
2,971,920.6911 |
0.0459 EUR |
0.0447 EUR |
0.0503 EUR |
0.0473 EUR |
| 2024-09-20 |
0.0440 EUR |
374,513.7096 |
0.0426 EUR |
0.0426 EUR |
0.0451 EUR |
0.0432 EUR |
| 2024-09-19 |
0.0430 EUR |
362,038.7335 |
0.0415 EUR |
0.0413 EUR |
0.0435 EUR |
0.0435 EUR |
| 2024-09-18 |
0.0401 EUR |
152,744.0362 |
0.0407 EUR |
0.0392 EUR |
0.0409 EUR |
0.0401 EUR |
| 2024-09-17 |
0.0411 EUR |
174,321.0733 |
0.0408 EUR |
0.0405 EUR |
0.0413 EUR |
0.0410 EUR |
| 2024-09-16 |
0.0418 EUR |
476,898.8903 |
0.0404 EUR |
0.0399 EUR |
0.0430 EUR |
0.0399 EUR |
| 2024-09-15 |
0.0410 EUR |
88,788.9629 |
0.0421 EUR |
0.0409 EUR |
0.0421 EUR |
0.0409 EUR |
| 2024-09-14 |
0.0427 EUR |
63,253.1884 |
0.0423 EUR |
0.0414 EUR |
0.0433 EUR |
0.0414 EUR |
| 2024-09-13 |
0.0414 EUR |
829,441.5542 |
0.0412 EUR |
0.0408 EUR |
0.0423 EUR |
0.0419 EUR |
| 2024-09-12 |
0.0406 EUR |
816,663.0939 |
0.0411 EUR |
0.0402 EUR |
0.0426 EUR |
0.0408 EUR |
| 2024-09-11 |
0.0398 EUR |
319,301.1918 |
0.0403 EUR |
0.0392 EUR |
0.0404 EUR |
0.0402 EUR |
| 2024-09-10 |
0.0399 EUR |
62,227.1144 |
0.0405 EUR |
0.0396 EUR |
0.0408 EUR |
0.0405 EUR |
| 2024-09-09 |
0.0393 EUR |
273,867.0725 |
0.0390 EUR |
0.0385 EUR |
0.0403 EUR |
0.0401 EUR |
| 2024-09-08 |
0.0390 EUR |
41,855.8909 |
0.0388 EUR |
0.0382 EUR |
0.0393 EUR |
0.0392 EUR |
| 2024-09-07 |
0.0395 EUR |
218,923.4017 |
0.0387 EUR |
0.0385 EUR |
0.0404 EUR |
0.0385 EUR |
| 2024-09-06 |
0.0407 EUR |
5,487,846.4349 |
0.0387 EUR |
0.0379 EUR |
0.0435 EUR |
0.0383 EUR |
| 2024-09-05 |
0.0385 EUR |
373,703.4094 |
0.0399 EUR |
0.0371 EUR |
0.0414 EUR |
0.0374 EUR |
| 2024-09-04 |
0.0380 EUR |
149,536.6777 |
0.0381 EUR |
0.0358 EUR |
0.0382 EUR |
0.0378 EUR |
| 2024-09-03 |
0.0381 EUR |
19,317.0352 |
0.0396 EUR |
0.0376 EUR |
0.0396 EUR |
0.0378 EUR |
| 2024-09-02 |
0.0379 EUR |
170,260.3364 |
0.0371 EUR |
0.0371 EUR |
0.0385 EUR |
0.0384 EUR |
| 2024-09-01 |
0.0390 EUR |
50,942.2939 |
0.0400 EUR |
0.0380 EUR |
0.0400 EUR |
0.0380 EUR |
| 2024-08-31 |
0.0404 EUR |
67,929.6000 |
0.0409 EUR |
0.0400 EUR |
0.0417 EUR |
0.0401 EUR |
| 2024-08-30 |
0.0396 EUR |
25,340.8718 |
0.0402 EUR |
0.0393 EUR |
0.0406 EUR |
0.0400 EUR |
| 2024-08-29 |
0.0412 EUR |
1,051.7534 |
0.0409 EUR |
0.0406 EUR |
0.0415 EUR |
0.0408 EUR |
| 2024-08-28 |
0.0409 EUR |
34,232.9348 |
0.0413 EUR |
0.0396 EUR |
0.0419 EUR |
0.0403 EUR |
| 2024-08-27 |
0.0433 EUR |
76,564.2902 |
0.0440 EUR |
0.0419 EUR |
0.0446 EUR |
0.0419 EUR |
| 2024-08-26 |
0.0478 EUR |
598,677.5895 |
0.0463 EUR |
0.0454 EUR |
0.0496 EUR |
0.0454 EUR |
| 2024-08-25 |
0.0466 EUR |
964,896.8848 |
0.0467 EUR |
0.0448 EUR |
0.0482 EUR |
0.0462 EUR |
| 2024-08-24 |
0.0460 EUR |
320,620.3222 |
0.0456 EUR |
0.0453 EUR |
0.0466 EUR |
0.0456 EUR |
| 2024-08-23 |
0.0452 EUR |
172,257.7998 |
0.0443 EUR |
0.0443 EUR |
0.0456 EUR |
0.0456 EUR |
| 2024-08-22 |
0.0442 EUR |
72,827.4517 |
0.0433 EUR |
0.0433 EUR |
0.0448 EUR |
0.0440 EUR |
| 2024-08-21 |
0.0430 EUR |
121,374.8616 |
0.0430 EUR |
0.0421 EUR |
0.0438 EUR |
0.0434 EUR |
| 2024-08-20 |
0.0431 EUR |
110,267.6220 |
0.0430 EUR |
0.0424 EUR |
0.0434 EUR |
0.0425 EUR |
| 2024-08-19 |
0.0419 EUR |
538,703.8544 |
0.0410 EUR |
0.0410 EUR |
0.0430 EUR |
0.0425 EUR |
| 2024-08-18 |
0.0417 EUR |
396,319.5007 |
0.0414 EUR |
0.0410 EUR |
0.0426 EUR |
0.0422 EUR |
| 2024-08-17 |
0.0419 EUR |
140,496.3145 |
0.0419 EUR |
0.0404 EUR |
0.0424 EUR |
0.0414 EUR |
| 2024-08-16 |
0.0416 EUR |
310,561.8453 |
0.0416 EUR |
0.0397 EUR |
0.0429 EUR |
0.0405 EUR |
| 2024-08-15 |
0.0414 EUR |
94,248.6509 |
0.0416 EUR |
0.0404 EUR |
0.0434 EUR |
0.0407 EUR |
| 2024-08-14 |
0.0421 EUR |
54,202.4425 |
0.0424 EUR |
0.0415 EUR |
0.0427 EUR |
0.0417 EUR |
| 2024-08-13 |
0.0440 EUR |
1,811,892.3999 |
0.0435 EUR |
0.0423 EUR |
0.0458 EUR |
0.0430 EUR |