Identifier on Bitvavo: STRK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.3674 EUR |
337,098.5070 STRK |
0.3643 EUR |
0.3580 EUR |
0.3815 EUR |
0.3686 EUR |
| 2024-08-13 |
0.3642 EUR |
293,626.4503 STRK |
0.3712 EUR |
0.3525 EUR |
0.3783 EUR |
0.3683 EUR |
| 2024-08-12 |
0.3508 EUR |
314,792.7401 STRK |
0.3342 EUR |
0.3255 EUR |
0.3772 EUR |
0.3711 EUR |
| 2024-08-11 |
0.3502 EUR |
154,988.7402 STRK |
0.3635 EUR |
0.3331 EUR |
0.3713 EUR |
0.3338 EUR |
| 2024-08-10 |
0.3656 EUR |
191,629.0062 STRK |
0.3487 EUR |
0.3472 EUR |
0.3740 EUR |
0.3627 EUR |
| 2024-08-09 |
0.3475 EUR |
153,269.4833 STRK |
0.3637 EUR |
0.3403 EUR |
0.3639 EUR |
0.3486 EUR |
| 2024-08-08 |
0.3447 EUR |
77,461.3675 STRK |
0.3122 EUR |
0.3122 EUR |
0.3617 EUR |
0.3617 EUR |
| 2024-08-07 |
0.3275 EUR |
130,485.3158 STRK |
0.3383 EUR |
0.3118 EUR |
0.3515 EUR |
0.3183 EUR |
| 2024-08-06 |
0.3454 EUR |
114,344.4097 STRK |
0.3335 EUR |
0.3335 EUR |
0.3570 EUR |
0.3433 EUR |
| 2024-08-05 |
0.3200 EUR |
896,784.7267 STRK |
0.3662 EUR |
0.2900 EUR |
0.3662 EUR |
0.3231 EUR |
| 2024-08-04 |
0.3705 EUR |
1,126,219.3817 STRK |
0.3727 EUR |
0.3425 EUR |
0.3800 EUR |
0.3710 EUR |
| 2024-08-03 |
0.3745 EUR |
66,210.7415 STRK |
0.3794 EUR |
0.3550 EUR |
0.3926 EUR |
0.3754 EUR |
| 2024-08-02 |
0.3948 EUR |
201,771.1645 STRK |
0.4329 EUR |
0.3745 EUR |
0.4329 EUR |
0.3794 EUR |
| 2024-08-01 |
0.4169 EUR |
190,370.4636 STRK |
0.4297 EUR |
0.3984 EUR |
0.4404 EUR |
0.4338 EUR |
| 2024-07-31 |
0.4503 EUR |
115,909.1088 STRK |
0.4580 EUR |
0.4277 EUR |
0.4626 EUR |
0.4277 EUR |
| 2024-07-30 |
0.4617 EUR |
82,505.6616 STRK |
0.4740 EUR |
0.4476 EUR |
0.4805 EUR |
0.4532 EUR |
| 2024-07-29 |
0.4940 EUR |
87,784.6743 STRK |
0.4832 EUR |
0.4807 EUR |
0.5096 EUR |
0.4839 EUR |
| 2024-07-28 |
0.4824 EUR |
92,776.9225 STRK |
0.4876 EUR |
0.4782 EUR |
0.4947 EUR |
0.4825 EUR |
| 2024-07-27 |
0.4946 EUR |
52,778.2004 STRK |
0.4963 EUR |
0.4829 EUR |
0.5040 EUR |
0.5015 EUR |
| 2024-07-26 |
0.4864 EUR |
154,559.7426 STRK |
0.4710 EUR |
0.4699 EUR |
0.4967 EUR |
0.4925 EUR |
| 2024-07-25 |
0.4757 EUR |
193,859.6918 STRK |
0.4936 EUR |
0.4574 EUR |
0.4936 EUR |
0.4749 EUR |
| 2024-07-24 |
0.5269 EUR |
262,907.9885 STRK |
0.5280 EUR |
0.4982 EUR |
0.5383 EUR |
0.5081 EUR |
| 2024-07-23 |
0.5687 EUR |
1,066,533.9694 STRK |
0.5539 EUR |
0.5288 EUR |
0.5994 EUR |
0.5288 EUR |
| 2024-07-22 |
0.5522 EUR |
72,903.7291 STRK |
0.5653 EUR |
0.5232 EUR |
0.5711 EUR |
0.5298 EUR |
| 2024-07-21 |
0.5416 EUR |
69,620.7587 STRK |
0.5540 EUR |
0.5185 EUR |
0.5634 EUR |
0.5611 EUR |
| 2024-07-20 |
0.5498 EUR |
39,583.0715 STRK |
0.5342 EUR |
0.5315 EUR |
0.5614 EUR |
0.5558 EUR |
| 2024-07-19 |
0.5284 EUR |
166,293.7816 STRK |
0.5249 EUR |
0.5084 EUR |
0.5461 EUR |
0.5382 EUR |
| 2024-07-18 |
0.5439 EUR |
185,539.3213 STRK |
0.5405 EUR |
0.5150 EUR |
0.5592 EUR |
0.5213 EUR |
| 2024-07-17 |
0.5678 EUR |
320,592.8010 STRK |
0.5662 EUR |
0.5381 EUR |
0.5949 EUR |
0.5415 EUR |
| 2024-07-16 |
0.5544 EUR |
154,491.1410 STRK |
0.5709 EUR |
0.5265 EUR |
0.5778 EUR |
0.5578 EUR |
| 2024-07-15 |
0.5551 EUR |
226,634.7475 STRK |
0.5449 EUR |
0.5377 EUR |
0.5755 EUR |
0.5664 EUR |
| 2024-07-14 |
0.5258 EUR |
100,838.0538 STRK |
0.5151 EUR |
0.5045 EUR |
0.5474 EUR |
0.5474 EUR |
| 2024-07-13 |
0.5222 EUR |
83,854.5381 STRK |
0.5150 EUR |
0.5093 EUR |
0.5279 EUR |
0.5112 EUR |
| 2024-07-12 |
0.5098 EUR |
40,282.2693 STRK |
0.5193 EUR |
0.4944 EUR |
0.5242 EUR |
0.5067 EUR |
| 2024-07-11 |
0.5396 EUR |
45,749.5744 STRK |
0.5501 EUR |
0.5158 EUR |
0.5568 EUR |
0.5158 EUR |
| 2024-07-10 |
0.5484 EUR |
124,527.1083 STRK |
0.5552 EUR |
0.5364 EUR |
0.5600 EUR |
0.5466 EUR |
| 2024-07-09 |
0.5447 EUR |
109,262.5916 STRK |
0.5534 EUR |
0.5375 EUR |
0.5581 EUR |
0.5538 EUR |
| 2024-07-08 |
0.5437 EUR |
427,385.1303 STRK |
0.4947 EUR |
0.4800 EUR |
0.5695 EUR |
0.5591 EUR |
| 2024-07-07 |
0.5138 EUR |
43,569.2814 STRK |
0.5241 EUR |
0.5001 EUR |
0.5241 EUR |
0.5033 EUR |
| 2024-07-06 |
0.5138 EUR |
212,189.4037 STRK |
0.4863 EUR |
0.4641 EUR |
0.5335 EUR |
0.5268 EUR |
| 2024-07-05 |
0.4570 EUR |
363,089.1595 STRK |
0.4799 EUR |
0.4218 EUR |
0.4799 EUR |
0.4792 EUR |
| 2024-07-04 |
0.5454 EUR |
161,769.7114 STRK |
0.5640 EUR |
0.5173 EUR |
0.5674 EUR |
0.5173 EUR |
| 2024-07-03 |
0.5872 EUR |
191,113.9912 STRK |
0.5944 EUR |
0.5652 EUR |
0.6016 EUR |
0.5748 EUR |
| 2024-07-02 |
0.5913 EUR |
96,112.3794 STRK |
0.6029 EUR |
0.5690 EUR |
0.6049 EUR |
0.5889 EUR |
| 2024-07-01 |
0.6366 EUR |
100,371.8339 STRK |
0.6501 EUR |
0.6057 EUR |
0.6515 EUR |
0.6057 EUR |
| 2024-06-30 |
0.6191 EUR |
45,636.7916 STRK |
0.6075 EUR |
0.5977 EUR |
0.6451 EUR |
0.6262 EUR |
| 2024-06-29 |
0.6243 EUR |
90,273.5933 STRK |
0.6119 EUR |
0.6047 EUR |
0.6381 EUR |
0.6079 EUR |
| 2024-06-28 |
0.6282 EUR |
436,101.6608 STRK |
0.6550 EUR |
0.6123 EUR |
0.6819 EUR |
0.6181 EUR |
| 2024-06-27 |
0.6568 EUR |
53,239.7430 STRK |
0.6552 EUR |
0.6411 EUR |
0.6751 EUR |
0.6668 EUR |
| 2024-06-26 |
0.6621 EUR |
37,035.0023 STRK |
0.6749 EUR |
0.6410 EUR |
0.6819 EUR |
0.6589 EUR |