Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
1.0523 EUR |
127,580.5458 |
1.0600 EUR |
1.0144 EUR |
1.0835 EUR |
1.0328 EUR |
| 2024-02-26 |
1.0504 EUR |
59,737.7981 |
1.0301 EUR |
1.0045 EUR |
1.0863 EUR |
1.0516 EUR |
| 2024-02-25 |
1.0258 EUR |
515,814.8029 |
0.9794 EUR |
0.9583 EUR |
1.0696 EUR |
1.0408 EUR |
| 2024-02-24 |
0.9434 EUR |
31,349.1922 |
0.9222 EUR |
0.9110 EUR |
0.9727 EUR |
0.9703 EUR |
| 2024-02-23 |
0.9167 EUR |
33,113.7467 |
0.9329 EUR |
0.9000 EUR |
0.9364 EUR |
0.9239 EUR |
| 2024-02-22 |
0.9358 EUR |
52,172.0160 |
0.9480 EUR |
0.9181 EUR |
0.9485 EUR |
0.9293 EUR |
| 2024-02-21 |
0.9225 EUR |
27,500.8552 |
0.9654 EUR |
0.9082 EUR |
0.9679 EUR |
0.9341 EUR |
| 2024-02-20 |
0.9809 EUR |
201,282.5758 |
0.9696 EUR |
0.9308 EUR |
1.0050 EUR |
0.9774 EUR |
| 2024-02-19 |
0.9600 EUR |
41,764.5037 |
0.9524 EUR |
0.9452 EUR |
0.9690 EUR |
0.9690 EUR |
| 2024-02-18 |
0.9507 EUR |
46,155.4808 |
0.9370 EUR |
0.9275 EUR |
0.9602 EUR |
0.9558 EUR |
| 2024-02-17 |
0.9554 EUR |
24,939.8587 |
0.9676 EUR |
0.9064 EUR |
0.9676 EUR |
0.9360 EUR |
| 2024-02-16 |
0.9623 EUR |
190,300.0187 |
0.9116 EUR |
0.9004 EUR |
0.9932 EUR |
0.9820 EUR |
| 2024-02-15 |
0.9059 EUR |
52,748.8637 |
0.8879 EUR |
0.8772 EUR |
0.9364 EUR |
0.9046 EUR |
| 2024-02-14 |
0.8785 EUR |
38,309.0845 |
0.8688 EUR |
0.8604 EUR |
0.8879 EUR |
0.8858 EUR |
| 2024-02-13 |
0.8693 EUR |
89,383.5425 |
0.8791 EUR |
0.8489 EUR |
0.8807 EUR |
0.8708 EUR |
| 2024-02-12 |
0.8686 EUR |
87,496.9620 |
0.8619 EUR |
0.8405 EUR |
0.8809 EUR |
0.8775 EUR |
| 2024-02-11 |
0.8655 EUR |
123,066.3623 |
0.8350 EUR |
0.8328 EUR |
0.8817 EUR |
0.8702 EUR |
| 2024-02-10 |
0.8283 EUR |
64,137.5189 |
0.8324 EUR |
0.8149 EUR |
0.8400 EUR |
0.8316 EUR |
| 2024-02-09 |
0.8365 EUR |
26,822.4469 |
0.8290 EUR |
0.8281 EUR |
0.8455 EUR |
0.8362 EUR |
| 2024-02-08 |
0.8338 EUR |
28,537.4738 |
0.8377 EUR |
0.8192 EUR |
0.8500 EUR |
0.8269 EUR |
| 2024-02-07 |
0.8286 EUR |
42,342.9856 |
0.8058 EUR |
0.8033 EUR |
0.8427 EUR |
0.8376 EUR |
| 2024-02-06 |
0.8188 EUR |
38,052.3287 |
0.7919 EUR |
0.7879 EUR |
0.8400 EUR |
0.8129 EUR |
| 2024-02-05 |
0.7926 EUR |
27,569.9955 |
0.7775 EUR |
0.7568 EUR |
0.8051 EUR |
0.7869 EUR |
| 2024-02-04 |
0.7894 EUR |
6,204.0149 |
0.7897 EUR |
0.7750 EUR |
0.7965 EUR |
0.7904 EUR |
| 2024-02-03 |
0.7979 EUR |
52,147.6611 |
0.8089 EUR |
0.7894 EUR |
0.8144 EUR |
0.7945 EUR |
| 2024-02-02 |
0.8085 EUR |
54,296.6772 |
0.7739 EUR |
0.7739 EUR |
0.8188 EUR |
0.8075 EUR |
| 2024-02-01 |
0.7723 EUR |
13,715.1694 |
0.7640 EUR |
0.7500 EUR |
0.7953 EUR |
0.7814 EUR |
| 2024-01-31 |
0.8048 EUR |
42,012.6422 |
0.8128 EUR |
0.7696 EUR |
0.8166 EUR |
0.7769 EUR |
| 2024-01-30 |
0.8350 EUR |
65,257.6832 |
0.8268 EUR |
0.8194 EUR |
0.8566 EUR |
0.8214 EUR |
| 2024-01-29 |
0.8143 EUR |
47,204.4097 |
0.8060 EUR |
0.7962 EUR |
0.8384 EUR |
0.8305 EUR |
| 2024-01-28 |
0.8433 EUR |
428,483.3465 |
0.7911 EUR |
0.7896 EUR |
0.8700 EUR |
0.8000 EUR |
| 2024-01-27 |
0.7942 EUR |
16,739.2189 |
0.7955 EUR |
0.7857 EUR |
0.8002 EUR |
0.7964 EUR |
| 2024-01-26 |
0.7948 EUR |
66,596.0558 |
0.7791 EUR |
0.7740 EUR |
0.8077 EUR |
0.8029 EUR |
| 2024-01-25 |
0.7922 EUR |
211,524.9630 |
0.7782 EUR |
0.7702 EUR |
0.8108 EUR |
0.7854 EUR |
| 2024-01-24 |
0.7562 EUR |
169,186.2919 |
0.7384 EUR |
0.7273 EUR |
0.7840 EUR |
0.7786 EUR |
| 2024-01-23 |
0.7127 EUR |
83,784.7645 |
0.7585 EUR |
0.6866 EUR |
0.7590 EUR |
0.7467 EUR |
| 2024-01-22 |
0.7653 EUR |
362,568.4031 |
0.8156 EUR |
0.7411 EUR |
0.8156 EUR |
0.7491 EUR |
| 2024-01-21 |
0.8207 EUR |
135,239.2261 |
0.8301 EUR |
0.8117 EUR |
0.8319 EUR |
0.8199 EUR |
| 2024-01-20 |
0.8247 EUR |
687,895.4421 |
0.8450 EUR |
0.8049 EUR |
0.8450 EUR |
0.8245 EUR |
| 2024-01-19 |
0.9072 EUR |
78,598.3710 |
0.9676 EUR |
0.8650 EUR |
0.9706 EUR |
0.8672 EUR |
| 2024-01-18 |
0.9751 EUR |
45,893.5625 |
0.9953 EUR |
0.9400 EUR |
1.0020 EUR |
0.9695 EUR |
| 2024-01-17 |
1.0170 EUR |
18,003.0797 |
1.0321 EUR |
1.0053 EUR |
1.0372 EUR |
1.0106 EUR |
| 2024-01-16 |
1.0169 EUR |
91,581.8686 |
1.0345 EUR |
0.9931 EUR |
1.0488 EUR |
1.0321 EUR |
| 2024-01-15 |
1.0254 EUR |
436,906.4276 |
0.9591 EUR |
0.9591 EUR |
1.0826 EUR |
1.0332 EUR |
| 2024-01-14 |
0.9752 EUR |
312,342.2367 |
0.9123 EUR |
0.9091 EUR |
1.0080 EUR |
0.9460 EUR |
| 2024-01-13 |
0.9085 EUR |
12,904.9380 |
0.9107 EUR |
0.8827 EUR |
0.9286 EUR |
0.9278 EUR |
| 2024-01-12 |
0.9429 EUR |
95,604.7896 |
0.9554 EUR |
0.8801 EUR |
0.9768 EUR |
0.9070 EUR |
| 2024-01-11 |
0.9656 EUR |
157,435.1583 |
0.9465 EUR |
0.9366 EUR |
0.9881 EUR |
0.9621 EUR |
| 2024-01-10 |
0.8977 EUR |
172,172.8021 |
0.8996 EUR |
0.8459 EUR |
0.9774 EUR |
0.9494 EUR |
| 2024-01-09 |
0.9295 EUR |
134,467.0580 |
0.9811 EUR |
0.8800 EUR |
0.9929 EUR |
0.9128 EUR |