Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
0.0443 EUR |
365,308.2034 |
0.0448 EUR |
0.0422 EUR |
0.0456 EUR |
0.0423 EUR |
| 2024-06-22 |
0.0454 EUR |
6,084,939.0192 |
0.0430 EUR |
0.0430 EUR |
0.0486 EUR |
0.0436 EUR |
| 2024-06-21 |
0.0425 EUR |
192,415.1465 |
0.0422 EUR |
0.0418 EUR |
0.0433 EUR |
0.0427 EUR |
| 2024-06-20 |
0.0425 EUR |
208,377.9156 |
0.0416 EUR |
0.0414 EUR |
0.0435 EUR |
0.0424 EUR |
| 2024-06-19 |
0.0414 EUR |
61,065.9598 |
0.0413 EUR |
0.0409 EUR |
0.0420 EUR |
0.0412 EUR |
| 2024-06-18 |
0.0399 EUR |
393,472.2807 |
0.0435 EUR |
0.0387 EUR |
0.0435 EUR |
0.0396 EUR |
| 2024-06-17 |
0.0452 EUR |
1,441,042.0945 |
0.0500 EUR |
0.0429 EUR |
0.0500 EUR |
0.0445 EUR |
| 2024-06-16 |
0.0519 EUR |
219,241.5637 |
0.0534 EUR |
0.0506 EUR |
0.0538 EUR |
0.0515 EUR |
| 2024-06-15 |
0.0544 EUR |
156,086.3187 |
0.0536 EUR |
0.0536 EUR |
0.0566 EUR |
0.0549 EUR |
| 2024-06-14 |
0.0553 EUR |
39,440.8850 |
0.0550 EUR |
0.0532 EUR |
0.0563 EUR |
0.0539 EUR |
| 2024-06-13 |
0.0563 EUR |
49,778.1250 |
0.0565 EUR |
0.0553 EUR |
0.0566 EUR |
0.0559 EUR |
| 2024-06-12 |
0.0566 EUR |
38,554.0347 |
0.0550 EUR |
0.0546 EUR |
0.0590 EUR |
0.0573 EUR |
| 2024-06-11 |
0.0582 EUR |
78,817.1303 |
0.0603 EUR |
0.0561 EUR |
0.0603 EUR |
0.0574 EUR |
| 2024-06-10 |
0.0615 EUR |
5,967.3363 |
0.0631 EUR |
0.0610 EUR |
0.0631 EUR |
0.0612 EUR |
| 2024-06-09 |
0.0626 EUR |
214,434.8827 |
0.0615 EUR |
0.0610 EUR |
0.0643 EUR |
0.0634 EUR |
| 2024-06-08 |
0.0632 EUR |
88,775.8438 |
0.0644 EUR |
0.0615 EUR |
0.0648 EUR |
0.0618 EUR |
| 2024-06-07 |
0.0653 EUR |
258,782.1312 |
0.0685 EUR |
0.0632 EUR |
0.0691 EUR |
0.0635 EUR |
| 2024-06-06 |
0.0681 EUR |
79,943.7829 |
0.0682 EUR |
0.0671 EUR |
0.0690 EUR |
0.0680 EUR |
| 2024-06-05 |
0.0678 EUR |
315,122.7088 |
0.0677 EUR |
0.0664 EUR |
0.0692 EUR |
0.0682 EUR |
| 2024-06-04 |
0.0656 EUR |
376,331.4390 |
0.0654 EUR |
0.0637 EUR |
0.0677 EUR |
0.0669 EUR |
| 2024-06-03 |
0.0671 EUR |
2,147,549.1693 |
0.0683 EUR |
0.0658 EUR |
0.0687 EUR |
0.0663 EUR |
| 2024-06-02 |
0.0697 EUR |
194,897.4431 |
0.0700 EUR |
0.0684 EUR |
0.0704 EUR |
0.0686 EUR |
| 2024-06-01 |
0.0696 EUR |
8,789.5483 |
0.0691 EUR |
0.0690 EUR |
0.0700 EUR |
0.0694 EUR |
| 2024-05-31 |
0.0704 EUR |
1,704,106.7017 |
0.0701 EUR |
0.0684 EUR |
0.0720 EUR |
0.0699 EUR |
| 2024-05-30 |
0.0717 EUR |
108,467.5697 |
0.0728 EUR |
0.0710 EUR |
0.0728 EUR |
0.0710 EUR |
| 2024-05-29 |
0.0741 EUR |
236,121.9792 |
0.0736 EUR |
0.0728 EUR |
0.0751 EUR |
0.0728 EUR |
| 2024-05-28 |
0.0734 EUR |
352,280.1931 |
0.0749 EUR |
0.0720 EUR |
0.0749 EUR |
0.0736 EUR |
| 2024-05-27 |
0.0747 EUR |
97,334.5769 |
0.0747 EUR |
0.0731 EUR |
0.0764 EUR |
0.0753 EUR |
| 2024-05-26 |
0.0745 EUR |
153,513.4265 |
0.0757 EUR |
0.0738 EUR |
0.0761 EUR |
0.0745 EUR |
| 2024-05-25 |
0.0745 EUR |
75,297.2643 |
0.0734 EUR |
0.0734 EUR |
0.0750 EUR |
0.0745 EUR |
| 2024-05-24 |
0.0733 EUR |
50,326.9175 |
0.0743 EUR |
0.0713 EUR |
0.0745 EUR |
0.0737 EUR |
| 2024-05-23 |
0.0750 EUR |
176,894.5736 |
0.0780 EUR |
0.0714 EUR |
0.0780 EUR |
0.0731 EUR |
| 2024-05-22 |
0.0776 EUR |
108,288.6887 |
0.0762 EUR |
0.0761 EUR |
0.0794 EUR |
0.0768 EUR |
| 2024-05-21 |
0.0762 EUR |
125,960.0663 |
0.0768 EUR |
0.0752 EUR |
0.0768 EUR |
0.0756 EUR |
| 2024-05-20 |
0.0738 EUR |
315,142.9600 |
0.0734 EUR |
0.0707 EUR |
0.0760 EUR |
0.0758 EUR |
| 2024-05-19 |
0.0733 EUR |
45,688.9913 |
0.0741 EUR |
0.0715 EUR |
0.0754 EUR |
0.0720 EUR |
| 2024-05-18 |
0.0734 EUR |
48,687.0533 |
0.0737 EUR |
0.0731 EUR |
0.0744 EUR |
0.0732 EUR |
| 2024-05-17 |
0.0737 EUR |
243,045.7012 |
0.0717 EUR |
0.0717 EUR |
0.0751 EUR |
0.0736 EUR |
| 2024-05-16 |
0.0713 EUR |
103,631.7200 |
0.0720 EUR |
0.0704 EUR |
0.0726 EUR |
0.0706 EUR |
| 2024-05-15 |
0.0707 EUR |
431,613.6072 |
0.0698 EUR |
0.0688 EUR |
0.0730 EUR |
0.0722 EUR |
| 2024-05-14 |
0.0695 EUR |
43,024.8152 |
0.0703 EUR |
0.0682 EUR |
0.0713 EUR |
0.0689 EUR |
| 2024-05-13 |
0.0703 EUR |
68,368.4321 |
0.0722 EUR |
0.0684 EUR |
0.0728 EUR |
0.0707 EUR |
| 2024-05-12 |
0.0723 EUR |
4,737.1180 |
0.0723 EUR |
0.0718 EUR |
0.0730 EUR |
0.0718 EUR |
| 2024-05-11 |
0.0730 EUR |
100,773.5753 |
0.0732 EUR |
0.0716 EUR |
0.0736 EUR |
0.0716 EUR |
| 2024-05-10 |
0.0762 EUR |
107,188.7681 |
0.0756 EUR |
0.0720 EUR |
0.0773 EUR |
0.0723 EUR |
| 2024-05-09 |
0.0765 EUR |
420,420.0352 |
0.0739 EUR |
0.0735 EUR |
0.0793 EUR |
0.0765 EUR |
| 2024-05-08 |
0.0749 EUR |
29,338.7508 |
0.0752 EUR |
0.0735 EUR |
0.0756 EUR |
0.0752 EUR |
| 2024-05-07 |
0.0779 EUR |
8,273.8073 |
0.0768 EUR |
0.0768 EUR |
0.0782 EUR |
0.0771 EUR |
| 2024-05-06 |
0.0796 EUR |
62,644.8575 |
0.0799 EUR |
0.0778 EUR |
0.0811 EUR |
0.0793 EUR |
| 2024-05-05 |
0.0797 EUR |
161,610.0070 |
0.0784 EUR |
0.0782 EUR |
0.0802 EUR |
0.0793 EUR |