Identifier on Kraken: STRKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.3537 EUR |
253,660.0382 STRK |
0.3507 EUR |
0.3358 EUR |
0.3648 EUR |
0.3359 EUR |
| 2024-10-01 |
0.3810 EUR |
1,202,135.7213 STRK |
0.3934 EUR |
0.3438 EUR |
0.4207 EUR |
0.3603 EUR |
| 2024-09-30 |
0.4059 EUR |
335,282.5805 STRK |
0.4252 EUR |
0.3954 EUR |
0.4254 EUR |
0.4038 EUR |
| 2024-09-29 |
0.4229 EUR |
121,992.0954 STRK |
0.4223 EUR |
0.4069 EUR |
0.4322 EUR |
0.4262 EUR |
| 2024-09-28 |
0.4248 EUR |
103,313.3622 STRK |
0.4369 EUR |
0.4082 EUR |
0.4418 EUR |
0.4128 EUR |
| 2024-09-27 |
0.4353 EUR |
215,307.7119 STRK |
0.4247 EUR |
0.4241 EUR |
0.4545 EUR |
0.4385 EUR |
| 2024-09-26 |
0.4209 EUR |
609,778.3713 STRK |
0.3936 EUR |
0.3838 EUR |
0.4486 EUR |
0.4222 EUR |
| 2024-09-25 |
0.3912 EUR |
922,372.0249 STRK |
0.3733 EUR |
0.3713 EUR |
0.4103 EUR |
0.3933 EUR |
| 2024-09-24 |
0.3596 EUR |
167,453.6586 STRK |
0.3646 EUR |
0.3510 EUR |
0.3653 EUR |
0.3633 EUR |
| 2024-09-23 |
0.3644 EUR |
313,131.5975 STRK |
0.3484 EUR |
0.3434 EUR |
0.3723 EUR |
0.3644 EUR |
| 2024-09-22 |
0.3608 EUR |
159,466.8409 STRK |
0.3684 EUR |
0.3454 EUR |
0.3759 EUR |
0.3488 EUR |
| 2024-09-21 |
0.3631 EUR |
147,592.0038 STRK |
0.3596 EUR |
0.3535 EUR |
0.3768 EUR |
0.3642 EUR |
| 2024-09-20 |
0.3574 EUR |
251,844.1068 STRK |
0.3500 EUR |
0.3437 EUR |
0.3693 EUR |
0.3549 EUR |
| 2024-09-19 |
0.3593 EUR |
295,482.0726 STRK |
0.3507 EUR |
0.3507 EUR |
0.3658 EUR |
0.3575 EUR |
| 2024-09-18 |
0.3383 EUR |
166,277.4330 STRK |
0.3370 EUR |
0.3286 EUR |
0.3503 EUR |
0.3353 EUR |
| 2024-09-17 |
0.3343 EUR |
114,481.7489 STRK |
0.3315 EUR |
0.3300 EUR |
0.3448 EUR |
0.3418 EUR |
| 2024-09-16 |
0.3415 EUR |
93,704.8823 STRK |
0.3511 EUR |
0.3294 EUR |
0.3511 EUR |
0.3306 EUR |
| 2024-09-15 |
0.3602 EUR |
102,023.5261 STRK |
0.3615 EUR |
0.3506 EUR |
0.3677 EUR |
0.3511 EUR |
| 2024-09-14 |
0.3606 EUR |
30,062.8580 STRK |
0.3704 EUR |
0.3544 EUR |
0.3712 EUR |
0.3583 EUR |
| 2024-09-13 |
0.3664 EUR |
88,685.8722 STRK |
0.3594 EUR |
0.3537 EUR |
0.3727 EUR |
0.3727 EUR |
| 2024-09-12 |
0.3550 EUR |
132,176.9097 STRK |
0.3501 EUR |
0.3498 EUR |
0.3620 EUR |
0.3613 EUR |
| 2024-09-11 |
0.3505 EUR |
230,355.2179 STRK |
0.3618 EUR |
0.3410 EUR |
0.3618 EUR |
0.3489 EUR |
| 2024-09-10 |
0.3635 EUR |
1,166,755.0131 STRK |
0.3919 EUR |
0.3510 EUR |
0.3919 EUR |
0.3646 EUR |
| 2024-09-09 |
0.3819 EUR |
1,111,814.4781 STRK |
0.3922 EUR |
0.3712 EUR |
0.3923 EUR |
0.3862 EUR |
| 2024-09-08 |
0.3920 EUR |
652,385.4001 STRK |
0.3838 EUR |
0.3783 EUR |
0.3992 EUR |
0.3839 EUR |
| 2024-09-07 |
0.3872 EUR |
2,664,869.6152 STRK |
0.3633 EUR |
0.3624 EUR |
0.4062 EUR |
0.3893 EUR |
| 2024-09-06 |
0.3588 EUR |
1,983,582.9380 STRK |
0.3511 EUR |
0.3424 EUR |
0.3707 EUR |
0.3551 EUR |
| 2024-09-05 |
0.3614 EUR |
726,216.5489 STRK |
0.3638 EUR |
0.3499 EUR |
0.3704 EUR |
0.3513 EUR |
| 2024-09-04 |
0.3554 EUR |
1,670,004.2164 STRK |
0.3292 EUR |
0.3091 EUR |
0.3775 EUR |
0.3663 EUR |
| 2024-09-03 |
0.3369 EUR |
72,752.9505 STRK |
0.3429 EUR |
0.3297 EUR |
0.3479 EUR |
0.3297 EUR |
| 2024-09-02 |
0.3274 EUR |
182,677.2600 STRK |
0.3243 EUR |
0.3120 EUR |
0.3437 EUR |
0.3433 EUR |
| 2024-09-01 |
0.3250 EUR |
97,423.4490 STRK |
0.3224 EUR |
0.3158 EUR |
0.3388 EUR |
0.3208 EUR |
| 2024-08-31 |
0.3247 EUR |
19,801.6786 STRK |
0.3334 EUR |
0.3200 EUR |
0.3334 EUR |
0.3219 EUR |
| 2024-08-30 |
0.3177 EUR |
262,569.4906 STRK |
0.3241 EUR |
0.3071 EUR |
0.3312 EUR |
0.3271 EUR |
| 2024-08-29 |
0.3346 EUR |
71,593.5117 STRK |
0.3216 EUR |
0.3216 EUR |
0.3419 EUR |
0.3251 EUR |
| 2024-08-28 |
0.3232 EUR |
270,898.1882 STRK |
0.3251 EUR |
0.3110 EUR |
0.3355 EUR |
0.3231 EUR |
| 2024-08-27 |
0.3473 EUR |
265,460.4539 STRK |
0.3466 EUR |
0.3373 EUR |
0.3568 EUR |
0.3463 EUR |
| 2024-08-26 |
0.3589 EUR |
200,851.3436 STRK |
0.3727 EUR |
0.3410 EUR |
0.3727 EUR |
0.3464 EUR |
| 2024-08-25 |
0.3663 EUR |
166,361.3862 STRK |
0.3702 EUR |
0.3531 EUR |
0.3745 EUR |
0.3745 EUR |
| 2024-08-24 |
0.3715 EUR |
85,623.6110 STRK |
0.3719 EUR |
0.3651 EUR |
0.3830 EUR |
0.3682 EUR |
| 2024-08-23 |
0.3523 EUR |
368,203.5742 STRK |
0.3280 EUR |
0.3280 EUR |
0.3747 EUR |
0.3726 EUR |
| 2024-08-22 |
0.3326 EUR |
186,898.6464 STRK |
0.3351 EUR |
0.3260 EUR |
0.3390 EUR |
0.3301 EUR |
| 2024-08-21 |
0.3201 EUR |
156,285.2776 STRK |
0.3173 EUR |
0.3120 EUR |
0.3339 EUR |
0.3332 EUR |
| 2024-08-20 |
0.3200 EUR |
176,612.3629 STRK |
0.3267 EUR |
0.3088 EUR |
0.3323 EUR |
0.3181 EUR |
| 2024-08-19 |
0.3239 EUR |
274,170.2395 STRK |
0.3250 EUR |
0.3098 EUR |
0.3322 EUR |
0.3220 EUR |
| 2024-08-18 |
0.3293 EUR |
90,689.3557 STRK |
0.3286 EUR |
0.3227 EUR |
0.3346 EUR |
0.3308 EUR |
| 2024-08-17 |
0.3234 EUR |
162,565.6673 STRK |
0.3211 EUR |
0.3175 EUR |
0.3330 EUR |
0.3238 EUR |
| 2024-08-16 |
0.3255 EUR |
172,507.1009 STRK |
0.3328 EUR |
0.3153 EUR |
0.3399 EUR |
0.3244 EUR |
| 2024-08-15 |
0.3472 EUR |
198,100.4552 STRK |
0.3657 EUR |
0.3235 EUR |
0.3657 EUR |
0.3307 EUR |
| 2024-08-14 |
0.3690 EUR |
270,015.9729 STRK |
0.3671 EUR |
0.3575 EUR |
0.3829 EUR |
0.3708 EUR |