Identifier on Bitstamp: strkeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.6720 EUR |
13,916.6200 STRK |
0.6730 EUR |
0.6200 EUR |
0.7000 EUR |
0.6825 EUR |
| 2024-12-02 |
0.6585 EUR |
5,124.8100 STRK |
0.6800 EUR |
0.6465 EUR |
0.6800 EUR |
0.6591 EUR |
| 2024-12-01 |
0.6705 EUR |
3,117.3900 STRK |
0.6670 EUR |
0.6670 EUR |
0.6952 EUR |
0.6850 EUR |
| 2024-11-30 |
0.6607 EUR |
1,903.6100 STRK |
0.6145 EUR |
0.6065 EUR |
0.6703 EUR |
0.6703 EUR |
| 2024-11-29 |
0.6383 EUR |
294.5500 STRK |
0.6001 EUR |
0.5893 EUR |
0.6569 EUR |
0.5893 EUR |
| 2024-11-28 |
0.6009 EUR |
37.9400 STRK |
0.5886 EUR |
0.5886 EUR |
0.6158 EUR |
0.5886 EUR |
| 2024-11-27 |
0.5765 EUR |
1,141.8700 STRK |
0.5559 EUR |
0.5472 EUR |
0.6000 EUR |
0.6000 EUR |
| 2024-11-26 |
0.5485 EUR |
861.7700 STRK |
0.5450 EUR |
0.5065 EUR |
0.5757 EUR |
0.5490 EUR |
| 2024-11-25 |
0.5874 EUR |
6,083.9700 STRK |
0.5690 EUR |
0.5669 EUR |
0.6158 EUR |
0.5670 EUR |
| 2024-11-24 |
0.5671 EUR |
12,879.6700 STRK |
0.5685 EUR |
0.5420 EUR |
0.6900 EUR |
0.5690 EUR |
| 2024-11-23 |
0.5416 EUR |
2,747.0700 STRK |
0.5200 EUR |
0.5066 EUR |
0.5562 EUR |
0.5547 EUR |
| 2024-11-22 |
0.5027 EUR |
752.3900 STRK |
0.4855 EUR |
0.4855 EUR |
0.5115 EUR |
0.5066 EUR |
| 2024-11-21 |
0.4836 EUR |
1,311.5900 STRK |
0.4444 EUR |
0.4444 EUR |
0.5000 EUR |
0.5000 EUR |
| 2024-11-20 |
0.4510 EUR |
1,944.5200 STRK |
0.4600 EUR |
0.4444 EUR |
0.4600 EUR |
0.4444 EUR |
| 2024-11-19 |
0.4603 EUR |
39,290.2100 STRK |
0.4766 EUR |
0.4546 EUR |
0.4999 EUR |
0.4600 EUR |
| 2024-11-18 |
0.4628 EUR |
21,337.2500 STRK |
0.4289 EUR |
0.4289 EUR |
0.4818 EUR |
0.4700 EUR |
| 2024-11-17 |
0.4289 EUR |
10,327.8700 STRK |
0.4507 EUR |
0.4286 EUR |
0.4507 EUR |
0.4286 EUR |
| 2024-11-16 |
0.4358 EUR |
4,468.2300 STRK |
0.4290 EUR |
0.4248 EUR |
0.4503 EUR |
0.4503 EUR |
| 2024-11-15 |
0.4257 EUR |
4,737.1000 STRK |
0.0000 EUR |
0.4130 EUR |
0.4361 EUR |
0.4130 EUR |
| 2024-11-14 |
0.4367 EUR |
2,095.0600 STRK |
0.4545 EUR |
0.4360 EUR |
0.4545 EUR |
0.4360 EUR |
| 2024-11-13 |
0.4623 EUR |
7,196.0300 STRK |
0.4484 EUR |
0.4352 EUR |
0.4806 EUR |
0.4360 EUR |
| 2024-11-12 |
0.4882 EUR |
5,669.1700 STRK |
0.4959 EUR |
0.4500 EUR |
0.5125 EUR |
0.4806 EUR |
| 2024-11-11 |
0.4493 EUR |
7,375.4900 STRK |
0.4329 EUR |
0.4181 EUR |
0.5000 EUR |
0.5000 EUR |
| 2024-11-10 |
0.4254 EUR |
4,697.2400 STRK |
0.4200 EUR |
0.4040 EUR |
0.4469 EUR |
0.4400 EUR |
| 2024-11-09 |
0.4005 EUR |
341.0300 STRK |
0.3919 EUR |
0.3919 EUR |
0.4150 EUR |
0.4150 EUR |
| 2024-11-08 |
0.3738 EUR |
6,457.0500 STRK |
0.3839 EUR |
0.3728 EUR |
0.3839 EUR |
0.3728 EUR |
| 2024-11-07 |
0.3884 EUR |
125.1100 STRK |
0.3884 EUR |
0.3884 EUR |
0.3884 EUR |
0.3884 EUR |
| 2024-11-06 |
0.3434 EUR |
1,311.1600 STRK |
0.3392 EUR |
0.3182 EUR |
0.3560 EUR |
0.3513 EUR |
| 2024-11-05 |
0.3174 EUR |
615.3100 STRK |
0.3162 EUR |
0.3162 EUR |
0.3195 EUR |
0.3182 EUR |
| 2024-11-04 |
0.3097 EUR |
71.0400 STRK |
0.3097 EUR |
0.3097 EUR |
0.3097 EUR |
0.3097 EUR |
| 2024-11-03 |
0.3201 EUR |
1,677.5100 STRK |
0.3283 EUR |
0.3134 EUR |
0.3300 EUR |
0.3184 EUR |
| 2024-11-02 |
0.0000 EUR |
0.0000 STRK |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
0.3378 EUR |
| 2024-11-01 |
0.3391 EUR |
359.4900 STRK |
0.3340 EUR |
0.3340 EUR |
0.3449 EUR |
0.3378 EUR |
| 2024-10-31 |
0.3445 EUR |
253.4200 STRK |
0.3464 EUR |
0.3423 EUR |
0.3464 EUR |
0.3423 EUR |
| 2024-10-30 |
0.3621 EUR |
742.8800 STRK |
0.3625 EUR |
0.3522 EUR |
0.3673 EUR |
0.3582 EUR |
| 2024-10-29 |
0.3581 EUR |
637.2700 STRK |
0.3557 EUR |
0.3557 EUR |
0.3583 EUR |
0.3583 EUR |
| 2024-10-28 |
0.3447 EUR |
591.6100 STRK |
0.3508 EUR |
0.3404 EUR |
0.3522 EUR |
0.3522 EUR |
| 2024-10-27 |
0.3493 EUR |
571.7600 STRK |
0.3418 EUR |
0.3418 EUR |
0.3516 EUR |
0.3516 EUR |
| 2024-10-26 |
0.0000 EUR |
0.0000 STRK |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
0.3305 EUR |
| 2024-10-25 |
0.3611 EUR |
301.4900 STRK |
0.3689 EUR |
0.3581 EUR |
0.3689 EUR |
0.3581 EUR |
| 2024-10-24 |
0.3727 EUR |
6,075.9800 STRK |
0.3705 EUR |
0.3682 EUR |
0.3750 EUR |
0.3682 EUR |
| 2024-10-23 |
0.3812 EUR |
216.0500 STRK |
0.3881 EUR |
0.3770 EUR |
0.3881 EUR |
0.3770 EUR |
| 2024-10-22 |
0.3812 EUR |
8,547.6100 STRK |
0.3813 EUR |
0.3792 EUR |
0.3893 EUR |
0.3811 EUR |
| 2024-10-21 |
0.3885 EUR |
2,508.2600 STRK |
0.3912 EUR |
0.3860 EUR |
0.3912 EUR |
0.3862 EUR |
| 2024-10-20 |
0.3944 EUR |
2,472.7100 STRK |
0.3812 EUR |
0.3812 EUR |
0.3970 EUR |
0.3912 EUR |
| 2024-10-19 |
0.0000 EUR |
0.0000 STRK |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
0.3712 EUR |
| 2024-10-18 |
0.3653 EUR |
1,056.8100 STRK |
0.3626 EUR |
0.3626 EUR |
0.3712 EUR |
0.3712 EUR |
| 2024-10-17 |
0.3652 EUR |
716.8700 STRK |
0.3758 EUR |
0.3620 EUR |
0.3758 EUR |
0.3630 EUR |
| 2024-10-16 |
0.3874 EUR |
8,397.1800 STRK |
0.3892 EUR |
0.3808 EUR |
0.3925 EUR |
0.3810 EUR |
| 2024-10-15 |
0.3984 EUR |
9,123.5500 STRK |
0.3938 EUR |
0.3858 EUR |
0.4100 EUR |
0.3923 EUR |