Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-20 |
0.9059 EUR |
626,986.1731 |
0.8661 EUR |
0.8661 EUR |
0.9508 EUR |
0.9011 EUR |
| 2023-11-19 |
0.8398 EUR |
224,233.5665 |
0.8429 EUR |
0.8242 EUR |
0.8718 EUR |
0.8718 EUR |
| 2023-11-18 |
0.8370 EUR |
306,036.1325 |
0.8512 EUR |
0.8045 EUR |
0.8601 EUR |
0.8461 EUR |
| 2023-11-17 |
0.8763 EUR |
462,653.2445 |
0.8825 EUR |
0.8392 EUR |
0.8975 EUR |
0.8776 EUR |
| 2023-11-16 |
0.9260 EUR |
325,712.5825 |
0.9538 EUR |
0.8784 EUR |
0.9633 EUR |
0.9018 EUR |
| 2023-11-15 |
0.9406 EUR |
3,181,463.3623 |
0.9077 EUR |
0.8908 EUR |
0.9940 EUR |
0.9655 EUR |
| 2023-11-14 |
0.8599 EUR |
751,613.1244 |
0.8441 EUR |
0.8000 EUR |
0.9153 EUR |
0.9081 EUR |
| 2023-11-13 |
0.8632 EUR |
463,482.9623 |
0.8885 EUR |
0.8305 EUR |
0.9038 EUR |
0.8395 EUR |
| 2023-11-12 |
0.8812 EUR |
263,941.6978 |
0.8584 EUR |
0.8223 EUR |
0.9100 EUR |
0.8942 EUR |
| 2023-11-11 |
0.8588 EUR |
183,044.0491 |
0.8754 EUR |
0.8411 EUR |
0.8798 EUR |
0.8591 EUR |
| 2023-11-10 |
0.8695 EUR |
385,942.6809 |
0.8419 EUR |
0.8348 EUR |
0.8983 EUR |
0.8858 EUR |
| 2023-11-09 |
0.8413 EUR |
416,336.8593 |
0.8463 EUR |
0.7302 EUR |
0.8976 EUR |
0.8366 EUR |
| 2023-11-08 |
0.8384 EUR |
318,315.8165 |
0.8104 EUR |
0.8104 EUR |
0.8592 EUR |
0.8533 EUR |
| 2023-11-07 |
0.8119 EUR |
633,382.0835 |
0.7861 EUR |
0.7694 EUR |
0.8400 EUR |
0.8132 EUR |
| 2023-11-06 |
0.7831 EUR |
308,735.9016 |
0.7893 EUR |
0.7617 EUR |
0.7960 EUR |
0.7883 EUR |
| 2023-11-05 |
0.8044 EUR |
287,024.4584 |
0.8421 EUR |
0.7852 EUR |
0.8421 EUR |
0.7899 EUR |
| 2023-11-04 |
0.8367 EUR |
452,697.9966 |
0.8350 EUR |
0.8057 EUR |
0.8723 EUR |
0.8413 EUR |
| 2023-11-03 |
0.8016 EUR |
738,857.8496 |
0.8119 EUR |
0.7647 EUR |
0.8243 EUR |
0.8052 EUR |
| 2023-11-02 |
0.8427 EUR |
638,604.5569 |
0.8987 EUR |
0.8100 EUR |
0.8987 EUR |
0.8154 EUR |
| 2023-11-01 |
0.9187 EUR |
1,669,396.6074 |
0.8984 EUR |
0.8498 EUR |
1.0248 EUR |
0.9040 EUR |
| 2023-10-31 |
0.9424 EUR |
4,185,365.6435 |
0.8447 EUR |
0.8176 EUR |
1.0548 EUR |
0.9098 EUR |
| 2023-10-30 |
0.8290 EUR |
233,437.4871 |
0.8315 EUR |
0.8084 EUR |
0.8600 EUR |
0.8455 EUR |
| 2023-10-29 |
0.8401 EUR |
344,818.6748 |
0.8366 EUR |
0.8086 EUR |
0.8695 EUR |
0.8424 EUR |
| 2023-10-28 |
0.8044 EUR |
626,159.7537 |
0.7618 EUR |
0.7528 EUR |
0.8388 EUR |
0.8220 EUR |
| 2023-10-27 |
0.7794 EUR |
292,716.6969 |
0.7945 EUR |
0.7532 EUR |
0.8005 EUR |
0.7677 EUR |
| 2023-10-26 |
0.8029 EUR |
2,395,161.6387 |
0.7791 EUR |
0.7425 EUR |
0.8735 EUR |
0.7862 EUR |
| 2023-10-25 |
0.7861 EUR |
4,988,861.4342 |
0.7051 EUR |
0.6838 EUR |
0.8808 EUR |
0.7554 EUR |
| 2023-10-24 |
0.6685 EUR |
2,804,730.2239 |
0.6035 EUR |
0.5811 EUR |
0.7335 EUR |
0.7028 EUR |
| 2023-10-23 |
0.5938 EUR |
437,529.1135 |
0.6171 EUR |
0.5684 EUR |
0.6171 EUR |
0.6046 EUR |
| 2023-10-22 |
0.6214 EUR |
376,219.9934 |
0.6367 EUR |
0.6019 EUR |
0.6473 EUR |
0.6204 EUR |
| 2023-10-21 |
0.6409 EUR |
1,032,579.1454 |
0.6302 EUR |
0.6133 EUR |
0.6627 EUR |
0.6360 EUR |
| 2023-10-20 |
0.6155 EUR |
1,087,423.8421 |
0.6102 EUR |
0.5723 EUR |
0.6398 EUR |
0.6265 EUR |
| 2023-10-19 |
0.6187 EUR |
1,294,332.5051 |
0.7182 EUR |
0.5750 EUR |
0.7700 EUR |
0.6158 EUR |
| 2023-10-18 |
0.8177 EUR |
1,576,471.7258 |
0.9969 EUR |
0.6720 EUR |
1.1500 EUR |
0.7177 EUR |
| 2023-10-17 |
0.9829 EUR |
582,394.6037 |
0.9935 EUR |
0.9287 EUR |
1.0667 EUR |
0.9755 EUR |
| 2023-10-16 |
1.0182 EUR |
5,817,856.1698 |
0.9577 EUR |
0.9000 EUR |
1.1586 EUR |
0.9864 EUR |
| 2023-10-15 |
0.8933 EUR |
5,388,719.5640 |
0.6895 EUR |
0.6585 EUR |
1.0300 EUR |
0.9388 EUR |
| 2023-10-14 |
0.6726 EUR |
420,614.3013 |
0.6938 EUR |
0.6606 EUR |
0.6953 EUR |
0.6947 EUR |
| 2023-10-13 |
0.6979 EUR |
374,477.8886 |
0.7239 EUR |
0.6738 EUR |
0.7398 EUR |
0.6904 EUR |
| 2023-10-12 |
0.6750 EUR |
626,150.0985 |
0.6809 EUR |
0.6392 EUR |
0.7224 EUR |
0.7184 EUR |
| 2023-10-11 |
0.6835 EUR |
1,997,379.5877 |
0.7092 EUR |
0.6092 EUR |
0.7268 EUR |
0.6864 EUR |
| 2023-10-10 |
0.7162 EUR |
5,789,486.1658 |
0.6292 EUR |
0.6123 EUR |
0.7989 EUR |
0.6613 EUR |
| 2023-10-09 |
0.6048 EUR |
2,957,745.0147 |
0.6043 EUR |
0.5271 EUR |
0.6823 EUR |
0.6126 EUR |
| 2023-10-08 |
0.6314 EUR |
3,129,148.5326 |
0.6899 EUR |
0.5515 EUR |
0.7301 EUR |
0.6032 EUR |
| 2023-10-07 |
0.7066 EUR |
7,942,228.5829 |
0.6950 EUR |
0.6450 EUR |
0.8283 EUR |
0.6897 EUR |
| 2023-10-06 |
0.5500 EUR |
2,734,024.1718 |
0.4369 EUR |
0.4369 EUR |
0.6492 EUR |
0.6461 EUR |
| 2023-10-05 |
0.4343 EUR |
5,678.1318 |
0.4453 EUR |
0.4301 EUR |
0.4453 EUR |
0.4347 EUR |
| 2023-10-04 |
0.4482 EUR |
10,185.1720 |
0.4577 EUR |
0.4419 EUR |
0.4592 EUR |
0.4513 EUR |
| 2023-10-03 |
0.4587 EUR |
122,142.7573 |
0.4622 EUR |
0.4486 EUR |
0.4705 EUR |
0.4489 EUR |
| 2023-10-02 |
0.4611 EUR |
44,732.5787 |
0.4501 EUR |
0.4470 EUR |
0.4752 EUR |
0.4608 EUR |