Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-12 |
0.0418 EUR |
411,604.2913 |
0.0408 EUR |
0.0402 EUR |
0.0426 EUR |
0.0422 EUR |
| 2024-08-11 |
0.0431 EUR |
464,852.7964 |
0.0454 EUR |
0.0414 EUR |
0.0458 EUR |
0.0415 EUR |
| 2024-08-10 |
0.0445 EUR |
911,105.0797 |
0.0428 EUR |
0.0428 EUR |
0.0462 EUR |
0.0450 EUR |
| 2024-08-09 |
0.0421 EUR |
507,661.6772 |
0.0433 EUR |
0.0416 EUR |
0.0433 EUR |
0.0419 EUR |
| 2024-08-08 |
0.0407 EUR |
1,342,043.8803 |
0.0390 EUR |
0.0385 EUR |
0.0424 EUR |
0.0422 EUR |
| 2024-08-07 |
0.0427 EUR |
17,372,334.2722 |
0.0376 EUR |
0.0376 EUR |
0.0483 EUR |
0.0393 EUR |
| 2024-08-06 |
0.0376 EUR |
741,637.2888 |
0.0366 EUR |
0.0364 EUR |
0.0389 EUR |
0.0374 EUR |
| 2024-08-05 |
0.0344 EUR |
759,573.3830 |
0.0370 EUR |
0.0317 EUR |
0.0370 EUR |
0.0359 EUR |
| 2024-08-04 |
0.0397 EUR |
596,787.9172 |
0.0406 EUR |
0.0370 EUR |
0.0420 EUR |
0.0388 EUR |
| 2024-08-03 |
0.0409 EUR |
481,667.8600 |
0.0420 EUR |
0.0399 EUR |
0.0429 EUR |
0.0405 EUR |
| 2024-08-02 |
0.0454 EUR |
782,812.8306 |
0.0437 EUR |
0.0424 EUR |
0.0475 EUR |
0.0428 EUR |
| 2024-08-01 |
0.0442 EUR |
184,500.2002 |
0.0454 EUR |
0.0427 EUR |
0.0454 EUR |
0.0429 EUR |
| 2024-07-31 |
0.0462 EUR |
557,478.0421 |
0.0474 EUR |
0.0455 EUR |
0.0476 EUR |
0.0455 EUR |
| 2024-07-30 |
0.0475 EUR |
264,111.6618 |
0.0482 EUR |
0.0465 EUR |
0.0500 EUR |
0.0467 EUR |
| 2024-07-29 |
0.0485 EUR |
84,941.1469 |
0.0494 EUR |
0.0474 EUR |
0.0495 EUR |
0.0475 EUR |
| 2024-07-28 |
0.0481 EUR |
97,114.3984 |
0.0486 EUR |
0.0475 EUR |
0.0486 EUR |
0.0484 EUR |
| 2024-07-27 |
0.0485 EUR |
469,024.1233 |
0.0487 EUR |
0.0479 EUR |
0.0500 EUR |
0.0485 EUR |
| 2024-07-26 |
0.0468 EUR |
170,683.8050 |
0.0461 EUR |
0.0460 EUR |
0.0481 EUR |
0.0481 EUR |
| 2024-07-25 |
0.0459 EUR |
365,031.1708 |
0.0477 EUR |
0.0447 EUR |
0.0478 EUR |
0.0456 EUR |
| 2024-07-24 |
0.0487 EUR |
267,061.9208 |
0.0485 EUR |
0.0471 EUR |
0.0502 EUR |
0.0471 EUR |
| 2024-07-23 |
0.0498 EUR |
2,163,108.5855 |
0.0510 EUR |
0.0478 EUR |
0.0525 EUR |
0.0485 EUR |
| 2024-07-22 |
0.0520 EUR |
5,857,787.2437 |
0.0482 EUR |
0.0470 EUR |
0.0549 EUR |
0.0502 EUR |
| 2024-07-21 |
0.0483 EUR |
881,058.9304 |
0.0499 EUR |
0.0476 EUR |
0.0500 EUR |
0.0490 EUR |
| 2024-07-20 |
0.0501 EUR |
2,311,121.5622 |
0.0519 EUR |
0.0490 EUR |
0.0519 EUR |
0.0495 EUR |
| 2024-07-19 |
0.0526 EUR |
7,382,295.0334 |
0.0538 EUR |
0.0490 EUR |
0.0593 EUR |
0.0511 EUR |
| 2024-07-18 |
0.0548 EUR |
43,858,892.1209 |
0.0440 EUR |
0.0440 EUR |
0.0613 EUR |
0.0523 EUR |
| 2024-07-17 |
0.0443 EUR |
155,021.4983 |
0.0446 EUR |
0.0435 EUR |
0.0448 EUR |
0.0435 EUR |
| 2024-07-16 |
0.0443 EUR |
300,430.5340 |
0.0444 EUR |
0.0424 EUR |
0.0450 EUR |
0.0442 EUR |
| 2024-07-15 |
0.0432 EUR |
302,187.2422 |
0.0434 EUR |
0.0426 EUR |
0.0444 EUR |
0.0442 EUR |
| 2024-07-14 |
0.0431 EUR |
93,240.2533 |
0.0431 EUR |
0.0424 EUR |
0.0435 EUR |
0.0432 EUR |
| 2024-07-13 |
0.0432 EUR |
141,520.3819 |
0.0440 EUR |
0.0428 EUR |
0.0447 EUR |
0.0431 EUR |
| 2024-07-12 |
0.0429 EUR |
1,121,560.7233 |
0.0423 EUR |
0.0409 EUR |
0.0444 EUR |
0.0414 EUR |
| 2024-07-11 |
0.0415 EUR |
64,693.1760 |
0.0412 EUR |
0.0409 EUR |
0.0427 EUR |
0.0410 EUR |
| 2024-07-10 |
0.0406 EUR |
19,071.8419 |
0.0400 EUR |
0.0400 EUR |
0.0408 EUR |
0.0408 EUR |
| 2024-07-09 |
0.0401 EUR |
118,906.5172 |
0.0388 EUR |
0.0387 EUR |
0.0408 EUR |
0.0396 EUR |
| 2024-07-08 |
0.0383 EUR |
3,825.1094 |
0.0371 EUR |
0.0371 EUR |
0.0387 EUR |
0.0383 EUR |
| 2024-07-07 |
0.0385 EUR |
178,491.5665 |
0.0375 EUR |
0.0375 EUR |
0.0395 EUR |
0.0376 EUR |
| 2024-07-06 |
0.0370 EUR |
42,617.7094 |
0.0364 EUR |
0.0361 EUR |
0.0381 EUR |
0.0381 EUR |
| 2024-07-05 |
0.0348 EUR |
68,071.9011 |
0.0370 EUR |
0.0330 EUR |
0.0370 EUR |
0.0361 EUR |
| 2024-07-04 |
0.0393 EUR |
428,379.2090 |
0.0400 EUR |
0.0373 EUR |
0.0400 EUR |
0.0373 EUR |
| 2024-07-03 |
0.0415 EUR |
67,956.7060 |
0.0435 EUR |
0.0409 EUR |
0.0435 EUR |
0.0412 EUR |
| 2024-07-02 |
0.0434 EUR |
15,718.8710 |
0.0437 EUR |
0.0429 EUR |
0.0438 EUR |
0.0433 EUR |
| 2024-07-01 |
0.0440 EUR |
544,040.8268 |
0.0442 EUR |
0.0433 EUR |
0.0445 EUR |
0.0436 EUR |
| 2024-06-30 |
0.0437 EUR |
414,264.6116 |
0.0445 EUR |
0.0424 EUR |
0.0448 EUR |
0.0440 EUR |
| 2024-06-29 |
0.0443 EUR |
973,478.3912 |
0.0453 EUR |
0.0434 EUR |
0.0454 EUR |
0.0434 EUR |
| 2024-06-28 |
0.0469 EUR |
14,051,909.2750 |
0.0440 EUR |
0.0435 EUR |
0.0522 EUR |
0.0442 EUR |
| 2024-06-27 |
0.0428 EUR |
127,016.3645 |
0.0428 EUR |
0.0415 EUR |
0.0441 EUR |
0.0434 EUR |
| 2024-06-26 |
0.0445 EUR |
328,854.7737 |
0.0440 EUR |
0.0424 EUR |
0.0458 EUR |
0.0428 EUR |
| 2024-06-25 |
0.0428 EUR |
184,779.8952 |
0.0416 EUR |
0.0416 EUR |
0.0440 EUR |
0.0433 EUR |
| 2024-06-24 |
0.0409 EUR |
246,708.8875 |
0.0423 EUR |
0.0401 EUR |
0.0425 EUR |
0.0406 EUR |