Identifier on Bitvavo: STRK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.3283 EUR |
120,862.6345 STRK |
0.3351 EUR |
0.3160 EUR |
0.3396 EUR |
0.3238 EUR |
| 2024-10-02 |
0.3523 EUR |
236,079.5748 STRK |
0.3500 EUR |
0.3278 EUR |
0.3649 EUR |
0.3341 EUR |
| 2024-10-01 |
0.3865 EUR |
178,928.5099 STRK |
0.3957 EUR |
0.3438 EUR |
0.4212 EUR |
0.3550 EUR |
| 2024-09-30 |
0.4059 EUR |
200,121.5373 STRK |
0.4246 EUR |
0.3900 EUR |
0.4246 EUR |
0.3939 EUR |
| 2024-09-29 |
0.4233 EUR |
48,254.4062 STRK |
0.4155 EUR |
0.4060 EUR |
0.4340 EUR |
0.4209 EUR |
| 2024-09-28 |
0.4242 EUR |
89,786.1326 STRK |
0.4380 EUR |
0.4078 EUR |
0.4425 EUR |
0.4100 EUR |
| 2024-09-27 |
0.4347 EUR |
233,987.2674 STRK |
0.4260 EUR |
0.4231 EUR |
0.4557 EUR |
0.4348 EUR |
| 2024-09-26 |
0.4318 EUR |
1,679,926.1584 STRK |
0.3881 EUR |
0.3830 EUR |
0.4515 EUR |
0.4212 EUR |
| 2024-09-25 |
0.3907 EUR |
442,588.5153 STRK |
0.3735 EUR |
0.3735 EUR |
0.4112 EUR |
0.4012 EUR |
| 2024-09-24 |
0.3621 EUR |
209,174.2904 STRK |
0.3628 EUR |
0.3529 EUR |
0.3748 EUR |
0.3748 EUR |
| 2024-09-23 |
0.3600 EUR |
177,031.9483 STRK |
0.3487 EUR |
0.3444 EUR |
0.3719 EUR |
0.3618 EUR |
| 2024-09-22 |
0.3584 EUR |
72,679.8296 STRK |
0.3693 EUR |
0.3458 EUR |
0.3715 EUR |
0.3517 EUR |
| 2024-09-21 |
0.3620 EUR |
211,936.6375 STRK |
0.3567 EUR |
0.3545 EUR |
0.3763 EUR |
0.3620 EUR |
| 2024-09-20 |
0.3555 EUR |
197,093.9880 STRK |
0.3492 EUR |
0.3423 EUR |
0.3684 EUR |
0.3554 EUR |
| 2024-09-19 |
0.3588 EUR |
337,117.4673 STRK |
0.3525 EUR |
0.3491 EUR |
0.3650 EUR |
0.3511 EUR |
| 2024-09-18 |
0.3426 EUR |
126,021.9320 STRK |
0.3364 EUR |
0.3300 EUR |
0.3510 EUR |
0.3424 EUR |
| 2024-09-17 |
0.3360 EUR |
59,952.4026 STRK |
0.3341 EUR |
0.3300 EUR |
0.3469 EUR |
0.3411 EUR |
| 2024-09-16 |
0.3453 EUR |
112,620.2676 STRK |
0.3513 EUR |
0.3288 EUR |
0.3520 EUR |
0.3298 EUR |
| 2024-09-15 |
0.3573 EUR |
153,017.1780 STRK |
0.3620 EUR |
0.3500 EUR |
0.3662 EUR |
0.3520 EUR |
| 2024-09-14 |
0.3578 EUR |
84,943.2265 STRK |
0.3721 EUR |
0.3542 EUR |
0.3721 EUR |
0.3590 EUR |
| 2024-09-13 |
0.3603 EUR |
460,214.7083 STRK |
0.3619 EUR |
0.3543 EUR |
0.3736 EUR |
0.3721 EUR |
| 2024-09-12 |
0.3546 EUR |
446,446.9071 STRK |
0.3497 EUR |
0.3497 EUR |
0.3607 EUR |
0.3588 EUR |
| 2024-09-11 |
0.3466 EUR |
495,841.2063 STRK |
0.3623 EUR |
0.3412 EUR |
0.3623 EUR |
0.3491 EUR |
| 2024-09-10 |
0.3668 EUR |
724,462.6275 STRK |
0.3884 EUR |
0.3533 EUR |
0.3892 EUR |
0.3660 EUR |
| 2024-09-09 |
0.3801 EUR |
359,094.4292 STRK |
0.3913 EUR |
0.3704 EUR |
0.3960 EUR |
0.3879 EUR |
| 2024-09-08 |
0.3925 EUR |
488,938.1012 STRK |
0.3829 EUR |
0.3792 EUR |
0.3996 EUR |
0.3843 EUR |
| 2024-09-07 |
0.3907 EUR |
2,196,832.6394 STRK |
0.3635 EUR |
0.3620 EUR |
0.4038 EUR |
0.3861 EUR |
| 2024-09-06 |
0.3601 EUR |
1,217,551.9349 STRK |
0.3552 EUR |
0.3435 EUR |
0.3700 EUR |
0.3510 EUR |
| 2024-09-05 |
0.3612 EUR |
524,990.8438 STRK |
0.3602 EUR |
0.3490 EUR |
0.3697 EUR |
0.3536 EUR |
| 2024-09-04 |
0.3557 EUR |
1,021,546.4951 STRK |
0.3244 EUR |
0.3109 EUR |
0.3782 EUR |
0.3647 EUR |
| 2024-09-03 |
0.3368 EUR |
156,851.1655 STRK |
0.3424 EUR |
0.3299 EUR |
0.3482 EUR |
0.3314 EUR |
| 2024-09-02 |
0.3318 EUR |
517,877.1556 STRK |
0.3235 EUR |
0.3114 EUR |
0.3450 EUR |
0.3412 EUR |
| 2024-09-01 |
0.3281 EUR |
128,906.4271 STRK |
0.3147 EUR |
0.3147 EUR |
0.3396 EUR |
0.3224 EUR |
| 2024-08-31 |
0.3277 EUR |
39,547.0711 STRK |
0.3343 EUR |
0.3202 EUR |
0.3343 EUR |
0.3231 EUR |
| 2024-08-30 |
0.3217 EUR |
136,760.1894 STRK |
0.3241 EUR |
0.3071 EUR |
0.3321 EUR |
0.3261 EUR |
| 2024-08-29 |
0.3303 EUR |
171,953.3193 STRK |
0.3226 EUR |
0.3199 EUR |
0.3420 EUR |
0.3202 EUR |
| 2024-08-28 |
0.3225 EUR |
96,622.5921 STRK |
0.3223 EUR |
0.3109 EUR |
0.3346 EUR |
0.3190 EUR |
| 2024-08-27 |
0.3470 EUR |
320,752.5896 STRK |
0.3439 EUR |
0.3178 EUR |
0.3562 EUR |
0.3246 EUR |
| 2024-08-26 |
0.3598 EUR |
127,599.0587 STRK |
0.3716 EUR |
0.3412 EUR |
0.3726 EUR |
0.3416 EUR |
| 2024-08-25 |
0.3671 EUR |
107,695.6625 STRK |
0.3697 EUR |
0.3539 EUR |
0.3762 EUR |
0.3735 EUR |
| 2024-08-24 |
0.3735 EUR |
154,559.8412 STRK |
0.3674 EUR |
0.3627 EUR |
0.3808 EUR |
0.3667 EUR |
| 2024-08-23 |
0.3511 EUR |
125,465.5538 STRK |
0.3284 EUR |
0.3284 EUR |
0.3726 EUR |
0.3726 EUR |
| 2024-08-22 |
0.3324 EUR |
54,934.4515 STRK |
0.3354 EUR |
0.3267 EUR |
0.3367 EUR |
0.3301 EUR |
| 2024-08-21 |
0.3216 EUR |
334,581.6037 STRK |
0.3172 EUR |
0.3111 EUR |
0.3352 EUR |
0.3340 EUR |
| 2024-08-20 |
0.3200 EUR |
408,205.4726 STRK |
0.3251 EUR |
0.3086 EUR |
0.3303 EUR |
0.3181 EUR |
| 2024-08-19 |
0.3231 EUR |
203,302.6249 STRK |
0.3258 EUR |
0.3099 EUR |
0.3326 EUR |
0.3239 EUR |
| 2024-08-18 |
0.3293 EUR |
76,376.8531 STRK |
0.3288 EUR |
0.3241 EUR |
0.3343 EUR |
0.3288 EUR |
| 2024-08-17 |
0.3251 EUR |
217,467.9994 STRK |
0.3213 EUR |
0.3183 EUR |
0.3319 EUR |
0.3284 EUR |
| 2024-08-16 |
0.3300 EUR |
157,079.9647 STRK |
0.3339 EUR |
0.3157 EUR |
0.3419 EUR |
0.3206 EUR |
| 2024-08-15 |
0.3425 EUR |
204,614.4903 STRK |
0.3671 EUR |
0.3238 EUR |
0.3674 EUR |
0.3348 EUR |