Identifier on Kraken: STRKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
0.3337 EUR |
10,543.2559 STRK |
0.3410 EUR |
0.3288 EUR |
0.3412 EUR |
0.3333 EUR |
| 2024-11-01 |
0.3378 EUR |
100,665.5696 STRK |
0.3398 EUR |
0.3310 EUR |
0.3494 EUR |
0.3389 EUR |
| 2024-10-31 |
0.3550 EUR |
91,855.7337 STRK |
0.3583 EUR |
0.3395 EUR |
0.3613 EUR |
0.3395 EUR |
| 2024-10-30 |
0.3630 EUR |
97,363.0338 STRK |
0.3603 EUR |
0.3584 EUR |
0.3742 EUR |
0.3597 EUR |
| 2024-10-29 |
0.3593 EUR |
50,300.7738 STRK |
0.3577 EUR |
0.3555 EUR |
0.3673 EUR |
0.3624 EUR |
| 2024-10-28 |
0.3466 EUR |
132,644.6469 STRK |
0.3450 EUR |
0.3358 EUR |
0.3477 EUR |
0.3437 EUR |
| 2024-10-27 |
0.3482 EUR |
6,152.0444 STRK |
0.3426 EUR |
0.3409 EUR |
0.3540 EUR |
0.3540 EUR |
| 2024-10-26 |
0.3390 EUR |
42,858.4827 STRK |
0.3344 EUR |
0.3344 EUR |
0.3440 EUR |
0.3440 EUR |
| 2024-10-25 |
0.3682 EUR |
49,458.4402 STRK |
0.3610 EUR |
0.3560 EUR |
0.3726 EUR |
0.3560 EUR |
| 2024-10-24 |
0.3712 EUR |
20,380.1055 STRK |
0.3763 EUR |
0.3682 EUR |
0.3790 EUR |
0.3719 EUR |
| 2024-10-23 |
0.3802 EUR |
60,707.7041 STRK |
0.3897 EUR |
0.3570 EUR |
0.3897 EUR |
0.3616 EUR |
| 2024-10-22 |
0.3815 EUR |
20,912.0534 STRK |
0.3932 EUR |
0.3736 EUR |
0.3940 EUR |
0.3827 EUR |
| 2024-10-21 |
0.3900 EUR |
63,833.5967 STRK |
0.3995 EUR |
0.3805 EUR |
0.4040 EUR |
0.3895 EUR |
| 2024-10-20 |
0.3941 EUR |
89,082.7282 STRK |
0.3706 EUR |
0.3706 EUR |
0.4004 EUR |
0.3921 EUR |
| 2024-10-19 |
0.3679 EUR |
52,074.8822 STRK |
0.3753 EUR |
0.3633 EUR |
0.3796 EUR |
0.3720 EUR |
| 2024-10-18 |
0.3652 EUR |
70,664.1441 STRK |
0.3630 EUR |
0.3570 EUR |
0.3759 EUR |
0.3681 EUR |
| 2024-10-17 |
0.3681 EUR |
45,838.2847 STRK |
0.3820 EUR |
0.3583 EUR |
0.3820 EUR |
0.3654 EUR |
| 2024-10-16 |
0.3889 EUR |
72,612.9229 STRK |
0.3880 EUR |
0.3769 EUR |
0.3948 EUR |
0.3832 EUR |
| 2024-10-15 |
0.3908 EUR |
99,528.0099 STRK |
0.4014 EUR |
0.3823 EUR |
0.4060 EUR |
0.3829 EUR |