Identifier on Bitvavo: STRK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.6840 EUR |
19,654.9888 STRK |
0.6814 EUR |
0.6640 EUR |
0.7096 EUR |
0.6822 EUR |
| 2024-06-24 |
0.6323 EUR |
115,583.0727 STRK |
0.6552 EUR |
0.5907 EUR |
0.6751 EUR |
0.6743 EUR |
| 2024-06-23 |
0.6670 EUR |
52,282.6843 STRK |
0.6708 EUR |
0.6423 EUR |
0.6993 EUR |
0.6475 EUR |
| 2024-06-22 |
0.6710 EUR |
24,548.4338 STRK |
0.6615 EUR |
0.6608 EUR |
0.6826 EUR |
0.6756 EUR |
| 2024-06-21 |
0.6753 EUR |
50,740.0739 STRK |
0.6684 EUR |
0.6574 EUR |
0.6918 EUR |
0.6736 EUR |
| 2024-06-20 |
0.6863 EUR |
84,486.3239 STRK |
0.6751 EUR |
0.6495 EUR |
0.7041 EUR |
0.6849 EUR |
| 2024-06-19 |
0.6770 EUR |
73,784.2383 STRK |
0.6849 EUR |
0.6519 EUR |
0.7026 EUR |
0.6819 EUR |
| 2024-06-18 |
0.6789 EUR |
405,111.3678 STRK |
0.7445 EUR |
0.6320 EUR |
0.7445 EUR |
0.6860 EUR |
| 2024-06-17 |
0.7769 EUR |
263,499.7994 STRK |
0.8695 EUR |
0.7350 EUR |
0.8725 EUR |
0.7550 EUR |
| 2024-06-16 |
0.8735 EUR |
19,310.5649 STRK |
0.8626 EUR |
0.8558 EUR |
0.8833 EUR |
0.8679 EUR |
| 2024-06-15 |
0.8915 EUR |
32,544.2141 STRK |
0.8921 EUR |
0.8648 EUR |
0.9111 EUR |
0.8682 EUR |
| 2024-06-14 |
0.8781 EUR |
87,744.7757 STRK |
0.9100 EUR |
0.8450 EUR |
0.9455 EUR |
0.8836 EUR |
| 2024-06-13 |
0.9406 EUR |
94,201.0182 STRK |
0.9821 EUR |
0.9100 EUR |
0.9821 EUR |
0.9153 EUR |
| 2024-06-12 |
0.9845 EUR |
58,250.1530 STRK |
0.9600 EUR |
0.9250 EUR |
1.0213 EUR |
0.9880 EUR |
| 2024-06-11 |
0.9947 EUR |
127,947.9358 STRK |
1.0258 EUR |
0.9602 EUR |
1.0258 EUR |
0.9689 EUR |
| 2024-06-10 |
1.0460 EUR |
64,795.3309 STRK |
1.0843 EUR |
1.0300 EUR |
1.0843 EUR |
1.0371 EUR |
| 2024-06-09 |
1.0760 EUR |
22,719.0342 STRK |
1.0517 EUR |
1.0361 EUR |
1.1043 EUR |
1.0914 EUR |
| 2024-06-08 |
1.0800 EUR |
89,537.9269 STRK |
1.1146 EUR |
1.0361 EUR |
1.1228 EUR |
1.0508 EUR |
| 2024-06-07 |
1.0849 EUR |
995,187.3411 STRK |
1.1911 EUR |
0.9800 EUR |
1.2462 EUR |
1.1212 EUR |
| 2024-06-06 |
1.1999 EUR |
122,918.5424 STRK |
1.2236 EUR |
1.1645 EUR |
1.2236 EUR |
1.1847 EUR |
| 2024-06-05 |
1.2404 EUR |
180,001.8301 STRK |
1.1866 EUR |
1.1810 EUR |
1.2862 EUR |
1.2269 EUR |
| 2024-06-04 |
1.2035 EUR |
350,609.8526 STRK |
1.1008 EUR |
1.0936 EUR |
1.2584 EUR |
1.2138 EUR |
| 2024-06-03 |
1.1285 EUR |
56,539.2389 STRK |
1.1162 EUR |
1.0990 EUR |
1.1543 EUR |
1.0990 EUR |
| 2024-06-02 |
1.1210 EUR |
57,268.0519 STRK |
1.1000 EUR |
1.0920 EUR |
1.1446 EUR |
1.1320 EUR |
| 2024-06-01 |
1.0768 EUR |
40,794.1696 STRK |
1.0826 EUR |
1.0676 EUR |
1.0891 EUR |
1.0871 EUR |
| 2024-05-31 |
1.0931 EUR |
41,457.8370 STRK |
1.0900 EUR |
1.0684 EUR |
1.1110 EUR |
1.0923 EUR |
| 2024-05-30 |
1.1114 EUR |
74,645.5309 STRK |
1.1221 EUR |
1.0850 EUR |
1.1383 EUR |
1.0938 EUR |
| 2024-05-29 |
1.1326 EUR |
39,538.5828 STRK |
1.1507 EUR |
1.1110 EUR |
1.1688 EUR |
1.1333 EUR |
| 2024-05-28 |
1.1566 EUR |
120,479.9608 STRK |
1.1911 EUR |
1.1277 EUR |
1.1956 EUR |
1.1480 EUR |
| 2024-05-27 |
1.1984 EUR |
97,844.0628 STRK |
1.1570 EUR |
1.1560 EUR |
1.2240 EUR |
1.2044 EUR |
| 2024-05-26 |
1.1660 EUR |
104,423.4299 STRK |
1.1530 EUR |
1.1369 EUR |
1.1829 EUR |
1.1620 EUR |
| 2024-05-25 |
1.1675 EUR |
83,109.8074 STRK |
1.1210 EUR |
1.1150 EUR |
1.1819 EUR |
1.1585 EUR |
| 2024-05-24 |
1.1544 EUR |
134,549.0383 STRK |
1.1327 EUR |
1.0985 EUR |
1.1938 EUR |
1.1215 EUR |
| 2024-05-23 |
1.1515 EUR |
307,240.3108 STRK |
1.1221 EUR |
1.0559 EUR |
1.1892 EUR |
1.1702 EUR |
| 2024-05-22 |
1.1288 EUR |
134,230.4590 STRK |
1.1587 EUR |
1.0845 EUR |
1.1719 EUR |
1.1046 EUR |
| 2024-05-21 |
1.1229 EUR |
299,999.3330 STRK |
1.1100 EUR |
1.0920 EUR |
1.1707 EUR |
1.1471 EUR |
| 2024-05-20 |
1.0261 EUR |
154,917.1123 STRK |
0.9684 EUR |
0.9400 EUR |
1.1147 EUR |
1.1057 EUR |
| 2024-05-19 |
0.9883 EUR |
55,535.7436 STRK |
1.0533 EUR |
0.9573 EUR |
1.0638 EUR |
0.9704 EUR |
| 2024-05-18 |
1.0555 EUR |
22,049.0557 STRK |
1.0657 EUR |
1.0374 EUR |
1.0758 EUR |
1.0654 EUR |
| 2024-05-17 |
1.0451 EUR |
38,175.0201 STRK |
1.0136 EUR |
1.0023 EUR |
1.0791 EUR |
1.0726 EUR |
| 2024-05-16 |
1.0496 EUR |
131,852.0390 STRK |
1.0884 EUR |
0.9866 EUR |
1.0960 EUR |
1.0132 EUR |
| 2024-05-15 |
1.0625 EUR |
48,428.2493 STRK |
1.0744 EUR |
1.0362 EUR |
1.0852 EUR |
1.0852 EUR |
| 2024-05-14 |
1.0671 EUR |
54,146.9596 STRK |
1.0911 EUR |
1.0484 EUR |
1.0969 EUR |
1.0693 EUR |
| 2024-05-13 |
1.0934 EUR |
42,658.3820 STRK |
1.1083 EUR |
1.0496 EUR |
1.1254 EUR |
1.0947 EUR |
| 2024-05-12 |
1.1278 EUR |
10,424.0165 STRK |
1.1434 EUR |
1.1174 EUR |
1.1434 EUR |
1.1174 EUR |
| 2024-05-11 |
1.1364 EUR |
180,255.0378 STRK |
1.1293 EUR |
1.1124 EUR |
1.1585 EUR |
1.1424 EUR |
| 2024-05-10 |
1.1466 EUR |
28,069.0487 STRK |
1.1739 EUR |
1.1070 EUR |
1.1939 EUR |
1.1235 EUR |
| 2024-05-09 |
1.1621 EUR |
51,174.8175 STRK |
1.1450 EUR |
1.1285 EUR |
1.1817 EUR |
1.1685 EUR |
| 2024-05-08 |
1.1601 EUR |
59,364.8817 STRK |
1.1504 EUR |
1.1277 EUR |
1.1932 EUR |
1.1499 EUR |
| 2024-05-07 |
1.2005 EUR |
59,110.4536 STRK |
1.2299 EUR |
1.1621 EUR |
1.2299 EUR |
1.1666 EUR |