Identifier on Kraken: STRKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.4515 EUR |
643,443.2086 STRK |
0.4571 EUR |
0.4418 EUR |
0.4705 EUR |
0.4498 EUR |
| 2024-12-21 |
0.4799 EUR |
110,947.1737 STRK |
0.4814 EUR |
0.4540 EUR |
0.5063 EUR |
0.4611 EUR |
| 2024-12-20 |
0.4522 EUR |
287,695.2657 STRK |
0.4700 EUR |
0.4096 EUR |
0.4875 EUR |
0.4750 EUR |
| 2024-12-19 |
0.4676 EUR |
412,256.3249 STRK |
0.5049 EUR |
0.4453 EUR |
0.5072 EUR |
0.4759 EUR |
| 2024-12-18 |
0.5280 EUR |
209,640.9568 STRK |
0.5567 EUR |
0.5000 EUR |
0.5567 EUR |
0.5195 EUR |
| 2024-12-17 |
0.5832 EUR |
70,996.1755 STRK |
0.5954 EUR |
0.5663 EUR |
0.5954 EUR |
0.5787 EUR |
| 2024-12-16 |
0.6144 EUR |
192,291.4877 STRK |
0.6139 EUR |
0.5850 EUR |
0.6304 EUR |
0.6079 EUR |
| 2024-12-15 |
0.5994 EUR |
28,454.1722 STRK |
0.5906 EUR |
0.5803 EUR |
0.6137 EUR |
0.6051 EUR |
| 2024-12-14 |
0.5953 EUR |
101,561.5476 STRK |
0.6287 EUR |
0.5800 EUR |
0.6325 EUR |
0.5840 EUR |
| 2024-12-13 |
0.6238 EUR |
203,392.3012 STRK |
0.6292 EUR |
0.6082 EUR |
0.6334 EUR |
0.6250 EUR |
| 2024-12-12 |
0.6442 EUR |
361,374.1528 STRK |
0.6268 EUR |
0.6246 EUR |
0.6647 EUR |
0.6256 EUR |
| 2024-12-11 |
0.6144 EUR |
171,834.4168 STRK |
0.5800 EUR |
0.5722 EUR |
0.6300 EUR |
0.6218 EUR |
| 2024-12-10 |
0.5785 EUR |
430,644.0360 STRK |
0.6000 EUR |
0.5383 EUR |
0.6070 EUR |
0.5512 EUR |
| 2024-12-09 |
0.6118 EUR |
239,401.5575 STRK |
0.7196 EUR |
0.4901 EUR |
0.7196 EUR |
0.5985 EUR |
| 2024-12-08 |
0.7182 EUR |
30,705.1862 STRK |
0.7316 EUR |
0.7077 EUR |
0.7316 EUR |
0.7219 EUR |
| 2024-12-07 |
0.7433 EUR |
34,808.5469 STRK |
0.7387 EUR |
0.7254 EUR |
0.7522 EUR |
0.7315 EUR |
| 2024-12-06 |
0.7250 EUR |
160,458.6811 STRK |
0.6904 EUR |
0.6904 EUR |
0.7626 EUR |
0.7419 EUR |
| 2024-12-05 |
0.6847 EUR |
150,982.7288 STRK |
0.6830 EUR |
0.6500 EUR |
0.7091 EUR |
0.7075 EUR |
| 2024-12-04 |
0.7083 EUR |
229,254.1677 STRK |
0.6925 EUR |
0.6820 EUR |
0.7295 EUR |
0.6877 EUR |
| 2024-12-03 |
0.6567 EUR |
383,798.4653 STRK |
0.6728 EUR |
0.6062 EUR |
0.7134 EUR |
0.6517 EUR |
| 2024-12-02 |
0.6513 EUR |
589,468.2175 STRK |
0.6756 EUR |
0.6233 EUR |
0.6880 EUR |
0.6640 EUR |
| 2024-12-01 |
0.6706 EUR |
201,754.2379 STRK |
0.6745 EUR |
0.6600 EUR |
0.6941 EUR |
0.6716 EUR |
| 2024-11-30 |
0.6525 EUR |
209,868.3686 STRK |
0.5852 EUR |
0.5852 EUR |
0.6726 EUR |
0.6694 EUR |
| 2024-11-29 |
0.5863 EUR |
75,342.5235 STRK |
0.5966 EUR |
0.5763 EUR |
0.5966 EUR |
0.5819 EUR |
| 2024-11-28 |
0.6001 EUR |
111,403.8142 STRK |
0.6068 EUR |
0.5777 EUR |
0.6128 EUR |
0.5859 EUR |
| 2024-11-27 |
0.5735 EUR |
255,634.5097 STRK |
0.5491 EUR |
0.5444 EUR |
0.5943 EUR |
0.5894 EUR |
| 2024-11-26 |
0.5437 EUR |
271,190.2863 STRK |
0.5595 EUR |
0.5089 EUR |
0.5760 EUR |
0.5373 EUR |
| 2024-11-25 |
0.5757 EUR |
502,727.1372 STRK |
0.5810 EUR |
0.5540 EUR |
0.6097 EUR |
0.5631 EUR |
| 2024-11-24 |
0.5643 EUR |
220,911.4797 STRK |
0.5475 EUR |
0.5330 EUR |
0.5887 EUR |
0.5800 EUR |
| 2024-11-23 |
0.5459 EUR |
405,958.2943 STRK |
0.5071 EUR |
0.5071 EUR |
0.5702 EUR |
0.5607 EUR |
| 2024-11-22 |
0.4923 EUR |
209,817.0513 STRK |
0.4826 EUR |
0.4702 EUR |
0.5192 EUR |
0.5009 EUR |
| 2024-11-21 |
0.4767 EUR |
370,713.8503 STRK |
0.4283 EUR |
0.4137 EUR |
0.5020 EUR |
0.4783 EUR |
| 2024-11-20 |
0.4442 EUR |
124,964.7211 STRK |
0.4587 EUR |
0.4217 EUR |
0.4613 EUR |
0.4320 EUR |
| 2024-11-19 |
0.4594 EUR |
208,681.3568 STRK |
0.4801 EUR |
0.4420 EUR |
0.4801 EUR |
0.4450 EUR |
| 2024-11-18 |
0.4590 EUR |
256,398.2599 STRK |
0.4304 EUR |
0.4304 EUR |
0.4850 EUR |
0.4725 EUR |
| 2024-11-17 |
0.4389 EUR |
192,940.8425 STRK |
0.4408 EUR |
0.4200 EUR |
0.4477 EUR |
0.4282 EUR |
| 2024-11-16 |
0.4366 EUR |
76,410.2820 STRK |
0.4299 EUR |
0.4212 EUR |
0.4514 EUR |
0.4408 EUR |
| 2024-11-15 |
0.4160 EUR |
122,267.4091 STRK |
0.4125 EUR |
0.3998 EUR |
0.4263 EUR |
0.4228 EUR |
| 2024-11-14 |
0.4468 EUR |
186,202.5706 STRK |
0.4452 EUR |
0.4150 EUR |
0.4700 EUR |
0.4313 EUR |
| 2024-11-13 |
0.4434 EUR |
144,793.5191 STRK |
0.4750 EUR |
0.4264 EUR |
0.4785 EUR |
0.4399 EUR |
| 2024-11-12 |
0.4887 EUR |
399,179.7381 STRK |
0.5021 EUR |
0.4500 EUR |
0.5147 EUR |
0.4605 EUR |
| 2024-11-11 |
0.4590 EUR |
486,884.8898 STRK |
0.4350 EUR |
0.4177 EUR |
0.5005 EUR |
0.4854 EUR |
| 2024-11-10 |
0.4311 EUR |
85,234.3744 STRK |
0.4207 EUR |
0.4156 EUR |
0.4476 EUR |
0.4452 EUR |
| 2024-11-09 |
0.3966 EUR |
202,426.8519 STRK |
0.3823 EUR |
0.3747 EUR |
0.4102 EUR |
0.4043 EUR |
| 2024-11-08 |
0.3797 EUR |
60,358.7752 STRK |
0.3854 EUR |
0.3721 EUR |
0.3863 EUR |
0.3791 EUR |
| 2024-11-07 |
0.3846 EUR |
132,018.3630 STRK |
0.3744 EUR |
0.3737 EUR |
0.3990 EUR |
0.3787 EUR |
| 2024-11-06 |
0.3510 EUR |
247,542.0612 STRK |
0.3195 EUR |
0.3195 EUR |
0.3637 EUR |
0.3623 EUR |
| 2024-11-05 |
0.3162 EUR |
13,874.4128 STRK |
0.3104 EUR |
0.3099 EUR |
0.3234 EUR |
0.3175 EUR |
| 2024-11-04 |
0.3079 EUR |
98,948.2884 STRK |
0.3154 EUR |
0.3011 EUR |
0.3207 EUR |
0.3070 EUR |
| 2024-11-03 |
0.3226 EUR |
186,986.4559 STRK |
0.3350 EUR |
0.3060 EUR |
0.3350 EUR |
0.3187 EUR |