Identifier on Bitvavo: STRK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.4893 EUR |
489,756.1721 STRK |
0.4812 EUR |
0.4677 EUR |
0.5070 EUR |
0.5027 EUR |
| 2024-11-21 |
0.4764 EUR |
483,467.6496 STRK |
0.4287 EUR |
0.4136 EUR |
0.5020 EUR |
0.4834 EUR |
| 2024-11-20 |
0.4427 EUR |
259,974.6084 STRK |
0.4560 EUR |
0.4209 EUR |
0.4621 EUR |
0.4301 EUR |
| 2024-11-19 |
0.4565 EUR |
349,340.1672 STRK |
0.4723 EUR |
0.4389 EUR |
0.4733 EUR |
0.4431 EUR |
| 2024-11-18 |
0.4610 EUR |
910,474.8896 STRK |
0.4264 EUR |
0.4253 EUR |
0.4851 EUR |
0.4742 EUR |
| 2024-11-17 |
0.4357 EUR |
197,132.7771 STRK |
0.4495 EUR |
0.4196 EUR |
0.4499 EUR |
0.4244 EUR |
| 2024-11-16 |
0.4359 EUR |
148,085.3038 STRK |
0.4219 EUR |
0.4200 EUR |
0.4509 EUR |
0.4460 EUR |
| 2024-11-15 |
0.4113 EUR |
263,672.9509 STRK |
0.4123 EUR |
0.4000 EUR |
0.4275 EUR |
0.4245 EUR |
| 2024-11-14 |
0.4399 EUR |
201,486.4056 STRK |
0.4442 EUR |
0.4147 EUR |
0.4689 EUR |
0.4231 EUR |
| 2024-11-13 |
0.4472 EUR |
432,036.6906 STRK |
0.4748 EUR |
0.4200 EUR |
0.4775 EUR |
0.4390 EUR |
| 2024-11-12 |
0.4766 EUR |
1,648,104.3529 STRK |
0.5119 EUR |
0.4441 EUR |
0.5154 EUR |
0.4714 EUR |
| 2024-11-11 |
0.4699 EUR |
973,917.7947 STRK |
0.4237 EUR |
0.4148 EUR |
0.5068 EUR |
0.4950 EUR |
| 2024-11-10 |
0.4327 EUR |
397,966.9088 STRK |
0.4204 EUR |
0.4155 EUR |
0.4545 EUR |
0.4528 EUR |
| 2024-11-09 |
0.3976 EUR |
251,083.6943 STRK |
0.3797 EUR |
0.3753 EUR |
0.4155 EUR |
0.4155 EUR |
| 2024-11-08 |
0.3773 EUR |
80,556.1026 STRK |
0.3835 EUR |
0.3709 EUR |
0.3861 EUR |
0.3784 EUR |
| 2024-11-07 |
0.3811 EUR |
180,425.5433 STRK |
0.3763 EUR |
0.3701 EUR |
0.3968 EUR |
0.3820 EUR |
| 2024-11-06 |
0.3353 EUR |
145,772.6427 STRK |
0.3190 EUR |
0.3190 EUR |
0.3628 EUR |
0.3619 EUR |
| 2024-11-05 |
0.3167 EUR |
42,217.9233 STRK |
0.3104 EUR |
0.3104 EUR |
0.3245 EUR |
0.3169 EUR |
| 2024-11-04 |
0.3170 EUR |
50,545.8045 STRK |
0.3190 EUR |
0.3017 EUR |
0.3200 EUR |
0.3040 EUR |
| 2024-11-03 |
0.3243 EUR |
161,626.8436 STRK |
0.3300 EUR |
0.3066 EUR |
0.3315 EUR |
0.3191 EUR |
| 2024-11-02 |
0.3379 EUR |
73,477.9254 STRK |
0.3391 EUR |
0.3289 EUR |
0.3414 EUR |
0.3335 EUR |
| 2024-11-01 |
0.3385 EUR |
140,311.8462 STRK |
0.3357 EUR |
0.3321 EUR |
0.3485 EUR |
0.3366 EUR |
| 2024-10-31 |
0.3508 EUR |
112,382.9187 STRK |
0.3600 EUR |
0.3358 EUR |
0.3620 EUR |
0.3427 EUR |
| 2024-10-30 |
0.3637 EUR |
71,457.4463 STRK |
0.3623 EUR |
0.3581 EUR |
0.3727 EUR |
0.3624 EUR |
| 2024-10-29 |
0.3589 EUR |
116,350.8139 STRK |
0.3513 EUR |
0.3513 EUR |
0.3694 EUR |
0.3615 EUR |
| 2024-10-28 |
0.3425 EUR |
22,524.8360 STRK |
0.3511 EUR |
0.3369 EUR |
0.3521 EUR |
0.3491 EUR |
| 2024-10-27 |
0.3485 EUR |
123,568.4523 STRK |
0.3429 EUR |
0.3404 EUR |
0.3574 EUR |
0.3574 EUR |
| 2024-10-26 |
0.3371 EUR |
89,599.3195 STRK |
0.3287 EUR |
0.3284 EUR |
0.3437 EUR |
0.3419 EUR |
| 2024-10-25 |
0.3665 EUR |
44,790.1770 STRK |
0.3686 EUR |
0.3543 EUR |
0.3740 EUR |
0.3588 EUR |
| 2024-10-24 |
0.3706 EUR |
129,023.5337 STRK |
0.3782 EUR |
0.3661 EUR |
0.3782 EUR |
0.3700 EUR |
| 2024-10-23 |
0.3803 EUR |
128,196.6842 STRK |
0.3923 EUR |
0.3580 EUR |
0.3944 EUR |
0.3703 EUR |
| 2024-10-22 |
0.3818 EUR |
115,716.3305 STRK |
0.3830 EUR |
0.3735 EUR |
0.3932 EUR |
0.3859 EUR |
| 2024-10-21 |
0.3948 EUR |
105,548.9143 STRK |
0.4000 EUR |
0.3820 EUR |
0.4046 EUR |
0.3912 EUR |
| 2024-10-20 |
0.3862 EUR |
121,844.1447 STRK |
0.3720 EUR |
0.3711 EUR |
0.4006 EUR |
0.3935 EUR |
| 2024-10-19 |
0.3723 EUR |
226,801.0659 STRK |
0.3744 EUR |
0.3640 EUR |
0.3806 EUR |
0.3730 EUR |
| 2024-10-18 |
0.3674 EUR |
156,720.9475 STRK |
0.3626 EUR |
0.3568 EUR |
0.3758 EUR |
0.3725 EUR |
| 2024-10-17 |
0.3681 EUR |
47,459.9226 STRK |
0.3824 EUR |
0.3583 EUR |
0.3842 EUR |
0.3625 EUR |
| 2024-10-16 |
0.3852 EUR |
41,299.2154 STRK |
0.3870 EUR |
0.3760 EUR |
0.3918 EUR |
0.3800 EUR |
| 2024-10-15 |
0.3957 EUR |
90,599.5343 STRK |
0.4020 EUR |
0.3780 EUR |
0.4063 EUR |
0.3863 EUR |
| 2024-10-14 |
0.4028 EUR |
230,706.6457 STRK |
0.3839 EUR |
0.3800 EUR |
0.4085 EUR |
0.4053 EUR |
| 2024-10-13 |
0.3876 EUR |
113,901.4855 STRK |
0.3875 EUR |
0.3730 EUR |
0.3991 EUR |
0.3744 EUR |
| 2024-10-12 |
0.3829 EUR |
164,535.9275 STRK |
0.3720 EUR |
0.3716 EUR |
0.3915 EUR |
0.3852 EUR |
| 2024-10-11 |
0.3628 EUR |
126,384.9285 STRK |
0.3561 EUR |
0.3561 EUR |
0.3730 EUR |
0.3730 EUR |
| 2024-10-10 |
0.3456 EUR |
87,731.2658 STRK |
0.3472 EUR |
0.3400 EUR |
0.3511 EUR |
0.3484 EUR |
| 2024-10-09 |
0.3537 EUR |
231,960.6524 STRK |
0.3528 EUR |
0.3391 EUR |
0.3679 EUR |
0.3428 EUR |
| 2024-10-08 |
0.3526 EUR |
138,254.7048 STRK |
0.3595 EUR |
0.3471 EUR |
0.3620 EUR |
0.3563 EUR |
| 2024-10-07 |
0.3680 EUR |
156,690.2244 STRK |
0.3627 EUR |
0.3580 EUR |
0.3750 EUR |
0.3656 EUR |
| 2024-10-06 |
0.3598 EUR |
64,534.8976 STRK |
0.3494 EUR |
0.3490 EUR |
0.3644 EUR |
0.3586 EUR |
| 2024-10-05 |
0.3553 EUR |
68,133.1653 STRK |
0.3553 EUR |
0.3429 EUR |
0.3598 EUR |
0.3470 EUR |
| 2024-10-04 |
0.3433 EUR |
160,031.8696 STRK |
0.3317 EUR |
0.3317 EUR |
0.3566 EUR |
0.3544 EUR |