Identifier on Kraken: STRKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.3739 EUR |
177,547.9028 STRK |
0.3816 EUR |
0.3701 EUR |
0.3816 EUR |
0.3747 EUR |
| 2025-01-21 |
0.3726 EUR |
45,421.6330 STRK |
0.3593 EUR |
0.3482 EUR |
0.3858 EUR |
0.3809 EUR |
| 2025-01-20 |
0.3700 EUR |
205,113.6014 STRK |
0.3700 EUR |
0.3550 EUR |
0.3987 EUR |
0.3658 EUR |
| 2025-01-19 |
0.3988 EUR |
60,434.3464 STRK |
0.4210 EUR |
0.3740 EUR |
0.4236 EUR |
0.3811 EUR |
| 2025-01-18 |
0.4106 EUR |
124,469.3541 STRK |
0.4230 EUR |
0.3969 EUR |
0.4230 EUR |
0.4032 EUR |
| 2025-01-17 |
0.4336 EUR |
32,020.4767 STRK |
0.4134 EUR |
0.4134 EUR |
0.4469 EUR |
0.4413 EUR |
| 2025-01-16 |
0.4153 EUR |
52,211.2299 STRK |
0.4265 EUR |
0.4094 EUR |
0.4273 EUR |
0.4214 EUR |
| 2025-01-15 |
0.4138 EUR |
85,111.7605 STRK |
0.4133 EUR |
0.4004 EUR |
0.4266 EUR |
0.4241 EUR |
| 2025-01-14 |
0.4054 EUR |
2,468.0951 STRK |
0.4021 EUR |
0.4021 EUR |
0.4110 EUR |
0.4063 EUR |
| 2025-01-13 |
0.3863 EUR |
43,162.9524 STRK |
0.4196 EUR |
0.3738 EUR |
0.4196 EUR |
0.3873 EUR |
| 2025-01-12 |
0.4219 EUR |
11,637.0034 STRK |
0.4193 EUR |
0.4172 EUR |
0.4260 EUR |
0.4260 EUR |
| 2025-01-11 |
0.4203 EUR |
7,842.4135 STRK |
0.4218 EUR |
0.4189 EUR |
0.4318 EUR |
0.4309 EUR |
| 2025-01-10 |
0.4261 EUR |
41,447.8910 STRK |
0.4165 EUR |
0.4158 EUR |
0.4301 EUR |
0.4229 EUR |
| 2025-01-09 |
0.4214 EUR |
27,567.0729 STRK |
0.4261 EUR |
0.4085 EUR |
0.4292 EUR |
0.4164 EUR |
| 2025-01-08 |
0.4346 EUR |
18,973.3277 STRK |
0.4498 EUR |
0.4300 EUR |
0.4498 EUR |
0.4351 EUR |
| 2025-01-07 |
0.4737 EUR |
50,299.8745 STRK |
0.5031 EUR |
0.4643 EUR |
0.5031 EUR |
0.4643 EUR |
| 2025-01-06 |
0.5039 EUR |
59,981.7813 STRK |
0.5030 EUR |
0.4977 EUR |
0.5170 EUR |
0.5019 EUR |
| 2025-01-05 |
0.5014 EUR |
45,886.3372 STRK |
0.5018 EUR |
0.4964 EUR |
0.5108 EUR |
0.5108 EUR |
| 2025-01-04 |
0.5063 EUR |
35,516.7485 STRK |
0.5031 EUR |
0.4957 EUR |
0.5153 EUR |
0.5130 EUR |
| 2025-01-03 |
0.4970 EUR |
46,563.7221 STRK |
0.4834 EUR |
0.4743 EUR |
0.5058 EUR |
0.4993 EUR |
| 2025-01-02 |
0.4806 EUR |
56,528.7890 STRK |
0.4699 EUR |
0.4698 EUR |
0.4898 EUR |
0.4793 EUR |
| 2025-01-01 |
0.4534 EUR |
2,438.1622 STRK |
0.4543 EUR |
0.4478 EUR |
0.4561 EUR |
0.4561 EUR |
| 2024-12-31 |
0.4558 EUR |
60,510.0910 STRK |
0.4451 EUR |
0.4395 EUR |
0.4650 EUR |
0.4533 EUR |
| 2024-12-30 |
0.4638 EUR |
11,761.7563 STRK |
0.4688 EUR |
0.4444 EUR |
0.4688 EUR |
0.4620 EUR |
| 2024-12-29 |
0.4653 EUR |
8,221.7578 STRK |
0.4595 EUR |
0.4595 EUR |
0.4692 EUR |
0.4638 EUR |
| 2024-12-28 |
0.4606 EUR |
9,598.2342 STRK |
0.4477 EUR |
0.4455 EUR |
0.4647 EUR |
0.4621 EUR |
| 2024-12-27 |
0.4625 EUR |
33,381.8778 STRK |
0.4504 EUR |
0.4504 EUR |
0.4750 EUR |
0.4554 EUR |
| 2024-12-26 |
0.4571 EUR |
19,565.9507 STRK |
0.4663 EUR |
0.4430 EUR |
0.4663 EUR |
0.4455 EUR |
| 2024-12-25 |
0.4771 EUR |
4,776.4644 STRK |
0.4854 EUR |
0.4703 EUR |
0.4854 EUR |
0.4765 EUR |
| 2024-12-24 |
0.4876 EUR |
76,747.9292 STRK |
0.4744 EUR |
0.4662 EUR |
0.4979 EUR |
0.4807 EUR |
| 2024-12-23 |
0.4491 EUR |
41,748.7571 STRK |
0.4386 EUR |
0.4386 EUR |
0.4609 EUR |
0.4430 EUR |
| 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 |