Identifier on Bitvavo: STRK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.4679 EUR |
6,854.7347 STRK |
0.4511 EUR |
0.4450 EUR |
0.4556 EUR |
0.4450 EUR |
| 2025-01-07 |
0.4715 EUR |
147,657.0532 STRK |
0.5003 EUR |
0.4522 EUR |
0.5013 EUR |
0.4547 EUR |
| 2025-01-06 |
0.5076 EUR |
71,896.5043 STRK |
0.5063 EUR |
0.4977 EUR |
0.5159 EUR |
0.5030 EUR |
| 2025-01-05 |
0.5034 EUR |
75,723.5994 STRK |
0.5094 EUR |
0.4950 EUR |
0.5101 EUR |
0.5090 EUR |
| 2025-01-04 |
0.5111 EUR |
48,238.9740 STRK |
0.5046 EUR |
0.4970 EUR |
0.5178 EUR |
0.5119 EUR |
| 2025-01-03 |
0.4929 EUR |
106,459.1823 STRK |
0.4831 EUR |
0.4744 EUR |
0.5061 EUR |
0.5005 EUR |
| 2025-01-02 |
0.4792 EUR |
36,788.3284 STRK |
0.4683 EUR |
0.4683 EUR |
0.4901 EUR |
0.4852 EUR |
| 2025-01-01 |
0.4583 EUR |
17,395.5156 STRK |
0.4578 EUR |
0.4450 EUR |
0.4658 EUR |
0.4657 EUR |
| 2024-12-31 |
0.4532 EUR |
49,630.7115 STRK |
0.4447 EUR |
0.4430 EUR |
0.4649 EUR |
0.4533 EUR |
| 2024-12-30 |
0.4556 EUR |
82,522.5202 STRK |
0.4504 EUR |
0.4440 EUR |
0.4706 EUR |
0.4524 EUR |
| 2024-12-29 |
0.4588 EUR |
78,113.0654 STRK |
0.4625 EUR |
0.4470 EUR |
0.4718 EUR |
0.4492 EUR |
| 2024-12-28 |
0.4552 EUR |
64,807.5958 STRK |
0.4526 EUR |
0.4450 EUR |
0.4690 EUR |
0.4632 EUR |
| 2024-12-27 |
0.4604 EUR |
71,177.1187 STRK |
0.4450 EUR |
0.4450 EUR |
0.4755 EUR |
0.4550 EUR |
| 2024-12-26 |
0.4542 EUR |
84,721.9652 STRK |
0.4776 EUR |
0.4418 EUR |
0.4804 EUR |
0.4432 EUR |
| 2024-12-25 |
0.4804 EUR |
41,723.4039 STRK |
0.4871 EUR |
0.4700 EUR |
0.4890 EUR |
0.4737 EUR |
| 2024-12-24 |
0.4835 EUR |
108,202.9496 STRK |
0.4748 EUR |
0.4650 EUR |
0.4986 EUR |
0.4892 EUR |
| 2024-12-23 |
0.4481 EUR |
55,160.4677 STRK |
0.4472 EUR |
0.4358 EUR |
0.4634 EUR |
0.4438 EUR |
| 2024-12-22 |
0.4565 EUR |
113,507.0270 STRK |
0.4546 EUR |
0.4403 EUR |
0.4717 EUR |
0.4454 EUR |
| 2024-12-21 |
0.4683 EUR |
123,871.8669 STRK |
0.4790 EUR |
0.4493 EUR |
0.5083 EUR |
0.4554 EUR |
| 2024-12-20 |
0.4376 EUR |
458,529.6792 STRK |
0.4713 EUR |
0.4100 EUR |
0.4886 EUR |
0.4815 EUR |
| 2024-12-19 |
0.4693 EUR |
355,002.5779 STRK |
0.5050 EUR |
0.4461 EUR |
0.5150 EUR |
0.4743 EUR |
| 2024-12-18 |
0.5348 EUR |
196,361.2963 STRK |
0.5600 EUR |
0.5011 EUR |
0.5600 EUR |
0.5112 EUR |
| 2024-12-17 |
0.5765 EUR |
133,145.0852 STRK |
0.5950 EUR |
0.5518 EUR |
0.5950 EUR |
0.5584 EUR |
| 2024-12-16 |
0.6058 EUR |
163,144.7471 STRK |
0.6152 EUR |
0.5847 EUR |
0.6304 EUR |
0.6159 EUR |
| 2024-12-15 |
0.5961 EUR |
81,103.1512 STRK |
0.5937 EUR |
0.5726 EUR |
0.6134 EUR |
0.5978 EUR |
| 2024-12-14 |
0.6010 EUR |
104,944.7396 STRK |
0.6256 EUR |
0.5783 EUR |
0.6346 EUR |
0.5928 EUR |
| 2024-12-13 |
0.6214 EUR |
274,221.6088 STRK |
0.6299 EUR |
0.6075 EUR |
0.6340 EUR |
0.6226 EUR |
| 2024-12-12 |
0.6488 EUR |
178,527.6312 STRK |
0.6275 EUR |
0.6235 EUR |
0.6650 EUR |
0.6327 EUR |
| 2024-12-11 |
0.6006 EUR |
188,857.2247 STRK |
0.5886 EUR |
0.5600 EUR |
0.6316 EUR |
0.6263 EUR |
| 2024-12-10 |
0.5730 EUR |
413,948.4007 STRK |
0.5888 EUR |
0.5305 EUR |
0.6085 EUR |
0.5903 EUR |
| 2024-12-09 |
0.6264 EUR |
492,196.0539 STRK |
0.7350 EUR |
0.4933 EUR |
0.7350 EUR |
0.6011 EUR |
| 2024-12-08 |
0.7177 EUR |
202,512.7901 STRK |
0.7281 EUR |
0.7006 EUR |
0.7387 EUR |
0.7332 EUR |
| 2024-12-07 |
0.7407 EUR |
94,164.8088 STRK |
0.7450 EUR |
0.7257 EUR |
0.7535 EUR |
0.7332 EUR |
| 2024-12-06 |
0.7344 EUR |
352,834.7711 STRK |
0.6747 EUR |
0.6734 EUR |
0.7628 EUR |
0.7457 EUR |
| 2024-12-05 |
0.6867 EUR |
168,461.9162 STRK |
0.6853 EUR |
0.6480 EUR |
0.7105 EUR |
0.6866 EUR |
| 2024-12-04 |
0.7059 EUR |
431,504.2612 STRK |
0.6881 EUR |
0.6807 EUR |
0.7301 EUR |
0.7020 EUR |
| 2024-12-03 |
0.6627 EUR |
390,522.8281 STRK |
0.6728 EUR |
0.6090 EUR |
0.7140 EUR |
0.6557 EUR |
| 2024-12-02 |
0.6517 EUR |
268,803.8252 STRK |
0.6734 EUR |
0.6226 EUR |
0.6875 EUR |
0.6494 EUR |
| 2024-12-01 |
0.6715 EUR |
286,963.8793 STRK |
0.6745 EUR |
0.6572 EUR |
0.6941 EUR |
0.6662 EUR |
| 2024-11-30 |
0.6410 EUR |
639,557.7014 STRK |
0.5905 EUR |
0.5856 EUR |
0.6750 EUR |
0.6648 EUR |
| 2024-11-29 |
0.5848 EUR |
194,817.0591 STRK |
0.5984 EUR |
0.5751 EUR |
0.5984 EUR |
0.5942 EUR |
| 2024-11-28 |
0.5858 EUR |
243,698.3121 STRK |
0.6027 EUR |
0.5758 EUR |
0.6156 EUR |
0.5989 EUR |
| 2024-11-27 |
0.5754 EUR |
324,954.2388 STRK |
0.5558 EUR |
0.5470 EUR |
0.6055 EUR |
0.6055 EUR |
| 2024-11-26 |
0.5445 EUR |
460,790.9681 STRK |
0.5599 EUR |
0.5073 EUR |
0.5806 EUR |
0.5482 EUR |
| 2024-11-25 |
0.5839 EUR |
351,878.4106 STRK |
0.5784 EUR |
0.5548 EUR |
0.6114 EUR |
0.5723 EUR |
| 2024-11-24 |
0.5654 EUR |
506,880.8745 STRK |
0.5581 EUR |
0.5324 EUR |
0.5892 EUR |
0.5671 EUR |
| 2024-11-23 |
0.5355 EUR |
673,964.9209 STRK |
0.5087 EUR |
0.5082 EUR |
0.5703 EUR |
0.5552 EUR |
| 2024-11-22 |
0.4938 EUR |
681,974.2962 STRK |
0.4812 EUR |
0.4677 EUR |
0.5186 EUR |
0.4970 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 |