Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-09 |
0.9295 EUR |
134,467.0580 |
0.9811 EUR |
0.8800 EUR |
0.9929 EUR |
0.9128 EUR |
| 2024-01-08 |
0.9377 EUR |
138,709.6449 |
0.9754 EUR |
0.8700 EUR |
1.0023 EUR |
0.9873 EUR |
| 2024-01-07 |
1.0429 EUR |
102,099.3331 |
1.0933 EUR |
0.9600 EUR |
1.1044 EUR |
0.9613 EUR |
| 2024-01-06 |
1.1617 EUR |
159,502.2938 |
1.1401 EUR |
1.0937 EUR |
1.2404 EUR |
1.1037 EUR |
| 2024-01-05 |
1.1779 EUR |
670,729.6429 |
1.1547 EUR |
1.0501 EUR |
1.2984 EUR |
1.1455 EUR |
| 2024-01-04 |
1.1589 EUR |
999,457.9782 |
1.2287 EUR |
1.0182 EUR |
1.2959 EUR |
1.1641 EUR |
| 2024-01-03 |
1.0108 EUR |
929,317.7466 |
0.9893 EUR |
0.7718 EUR |
1.2391 EUR |
1.2052 EUR |
| 2024-01-02 |
1.0009 EUR |
1,604,149.2205 |
0.8808 EUR |
0.8798 EUR |
1.0587 EUR |
0.9893 EUR |
| 2024-01-01 |
0.8876 EUR |
95,158.2040 |
0.8848 EUR |
0.8682 EUR |
0.9147 EUR |
0.8987 EUR |
| 2023-12-31 |
0.9042 EUR |
113,676.8281 |
0.9186 EUR |
0.8673 EUR |
0.9348 EUR |
0.8759 EUR |
| 2023-12-30 |
0.9271 EUR |
63,849.0931 |
0.9304 EUR |
0.9078 EUR |
0.9676 EUR |
0.9212 EUR |
| 2023-12-29 |
0.9473 EUR |
105,792.5401 |
0.9360 EUR |
0.9151 EUR |
0.9896 EUR |
0.9488 EUR |
| 2023-12-28 |
0.9607 EUR |
128,666.8823 |
0.9917 EUR |
0.9229 EUR |
0.9925 EUR |
0.9512 EUR |
| 2023-12-27 |
0.9627 EUR |
269,679.8156 |
1.0053 EUR |
0.9350 EUR |
1.0053 EUR |
0.9806 EUR |
| 2023-12-26 |
1.0079 EUR |
311,500.4995 |
1.1008 EUR |
0.9500 EUR |
1.1288 EUR |
0.9974 EUR |
| 2023-12-25 |
1.0951 EUR |
35,127.6041 |
1.0805 EUR |
1.0719 EUR |
1.1100 EUR |
1.1049 EUR |
| 2023-12-24 |
1.0991 EUR |
90,484.1204 |
1.1051 EUR |
1.0700 EUR |
1.1161 EUR |
1.0884 EUR |
| 2023-12-23 |
1.1117 EUR |
112,619.4578 |
1.0987 EUR |
1.0755 EUR |
1.1300 EUR |
1.1158 EUR |
| 2023-12-22 |
1.1102 EUR |
151,328.0232 |
1.1665 EUR |
1.0650 EUR |
1.1665 EUR |
1.1022 EUR |
| 2023-12-21 |
1.1970 EUR |
149,695.8972 |
1.2027 EUR |
1.1084 EUR |
1.2629 EUR |
1.1812 EUR |
| 2023-12-20 |
1.1824 EUR |
370,348.0829 |
1.1656 EUR |
1.0950 EUR |
1.2218 EUR |
1.2138 EUR |
| 2023-12-19 |
1.1908 EUR |
337,003.7185 |
1.2100 EUR |
1.1131 EUR |
1.2473 EUR |
1.1399 EUR |
| 2023-12-18 |
1.1303 EUR |
318,168.0070 |
1.1137 EUR |
1.0359 EUR |
1.1823 EUR |
1.1185 EUR |
| 2023-12-17 |
1.1254 EUR |
581,073.6195 |
1.0297 EUR |
1.0297 EUR |
1.1660 EUR |
1.1125 EUR |
| 2023-12-16 |
1.0154 EUR |
45,551.2356 |
1.0386 EUR |
0.9919 EUR |
1.0398 EUR |
1.0278 EUR |
| 2023-12-15 |
1.0589 EUR |
364,266.2010 |
1.0100 EUR |
1.0100 EUR |
1.1050 EUR |
1.0400 EUR |
| 2023-12-14 |
0.9909 EUR |
44,433.7894 |
1.0007 EUR |
0.9741 EUR |
1.0068 EUR |
1.0068 EUR |
| 2023-12-13 |
0.9691 EUR |
91,558.5246 |
0.9789 EUR |
0.9427 EUR |
1.0013 EUR |
0.9951 EUR |
| 2023-12-12 |
0.9855 EUR |
133,785.3310 |
0.9870 EUR |
0.9668 EUR |
1.0000 EUR |
0.9872 EUR |
| 2023-12-11 |
0.9680 EUR |
180,523.2369 |
1.0412 EUR |
0.9000 EUR |
1.0412 EUR |
0.9805 EUR |
| 2023-12-10 |
1.0414 EUR |
132,265.2370 |
1.0402 EUR |
1.0040 EUR |
1.0775 EUR |
1.0501 EUR |
| 2023-12-09 |
1.0574 EUR |
87,628.8016 |
1.0594 EUR |
1.0404 EUR |
1.0733 EUR |
1.0491 EUR |
| 2023-12-08 |
1.0199 EUR |
95,871.6729 |
1.0096 EUR |
0.9889 EUR |
1.0470 EUR |
1.0470 EUR |
| 2023-12-07 |
0.9922 EUR |
422,913.8156 |
0.9966 EUR |
0.9667 EUR |
1.0080 EUR |
1.0044 EUR |
| 2023-12-06 |
0.9970 EUR |
526,633.1444 |
1.0415 EUR |
0.9600 EUR |
1.0515 EUR |
0.9947 EUR |
| 2023-12-05 |
1.0373 EUR |
482,247.0314 |
1.0117 EUR |
0.9907 EUR |
1.0762 EUR |
1.0343 EUR |
| 2023-12-04 |
0.9885 EUR |
790,007.7873 |
0.9946 EUR |
0.9211 EUR |
1.0209 EUR |
0.9923 EUR |
| 2023-12-03 |
0.9872 EUR |
376,113.0746 |
1.0004 EUR |
0.9700 EUR |
1.0039 EUR |
0.9929 EUR |
| 2023-12-02 |
0.9854 EUR |
447,291.5198 |
0.9695 EUR |
0.9645 EUR |
1.0100 EUR |
0.9963 EUR |
| 2023-12-01 |
0.9518 EUR |
738,740.7955 |
0.9183 EUR |
0.9086 EUR |
0.9822 EUR |
0.9663 EUR |
| 2023-11-30 |
0.9083 EUR |
256,562.1996 |
0.9115 EUR |
0.8931 EUR |
0.9237 EUR |
0.9093 EUR |
| 2023-11-29 |
0.9238 EUR |
458,635.7336 |
0.9493 EUR |
0.8978 EUR |
0.9566 EUR |
0.9142 EUR |
| 2023-11-28 |
0.9117 EUR |
975,116.9600 |
0.9057 EUR |
0.8667 EUR |
0.9568 EUR |
0.9525 EUR |
| 2023-11-27 |
0.9042 EUR |
799,266.7224 |
0.9315 EUR |
0.8763 EUR |
0.9377 EUR |
0.8982 EUR |
| 2023-11-26 |
0.9547 EUR |
488,452.0372 |
0.9664 EUR |
0.9093 EUR |
1.0000 EUR |
0.9376 EUR |
| 2023-11-25 |
0.9773 EUR |
3,000,250.0157 |
0.9735 EUR |
0.9492 EUR |
1.0215 EUR |
0.9671 EUR |
| 2023-11-24 |
1.0737 EUR |
5,542,374.0378 |
1.0070 EUR |
0.9456 EUR |
1.1671 EUR |
0.9687 EUR |
| 2023-11-23 |
0.9732 EUR |
2,610,251.5451 |
0.9124 EUR |
0.9112 EUR |
1.0100 EUR |
0.9941 EUR |
| 2023-11-22 |
0.8472 EUR |
893,217.8634 |
0.8159 EUR |
0.8151 EUR |
0.8775 EUR |
0.8735 EUR |
| 2023-11-21 |
0.8676 EUR |
489,831.9938 |
0.8974 EUR |
0.8278 EUR |
0.8982 EUR |
0.8457 EUR |