Identifier on Kraken: STRKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
0.4732 EUR |
538,695.2850 STRK |
0.4930 EUR |
0.4596 EUR |
0.4954 EUR |
0.4761 EUR |
| 2024-07-24 |
0.5259 EUR |
184,264.4026 STRK |
0.5273 EUR |
0.4988 EUR |
0.5380 EUR |
0.5072 EUR |
| 2024-07-23 |
0.5739 EUR |
1,201,162.7643 STRK |
0.5388 EUR |
0.5312 EUR |
0.6000 EUR |
0.5400 EUR |
| 2024-07-22 |
0.5485 EUR |
117,428.7393 STRK |
0.5660 EUR |
0.5274 EUR |
0.5706 EUR |
0.5274 EUR |
| 2024-07-21 |
0.5416 EUR |
146,349.1025 STRK |
0.5524 EUR |
0.5162 EUR |
0.5635 EUR |
0.5593 EUR |
| 2024-07-20 |
0.5476 EUR |
137,360.5756 STRK |
0.5405 EUR |
0.5295 EUR |
0.5617 EUR |
0.5565 EUR |
| 2024-07-19 |
0.5236 EUR |
298,658.3501 STRK |
0.5258 EUR |
0.5073 EUR |
0.5443 EUR |
0.5414 EUR |
| 2024-07-18 |
0.5425 EUR |
377,074.6347 STRK |
0.5394 EUR |
0.5125 EUR |
0.5584 EUR |
0.5190 EUR |
| 2024-07-17 |
0.5696 EUR |
390,039.4842 STRK |
0.5748 EUR |
0.5370 EUR |
0.5945 EUR |
0.5407 EUR |
| 2024-07-16 |
0.5619 EUR |
333,796.0278 STRK |
0.5694 EUR |
0.5309 EUR |
0.5809 EUR |
0.5583 EUR |
| 2024-07-15 |
0.5539 EUR |
337,259.4485 STRK |
0.5465 EUR |
0.5371 EUR |
0.5748 EUR |
0.5572 EUR |
| 2024-07-14 |
0.5180 EUR |
93,638.8614 STRK |
0.5182 EUR |
0.5058 EUR |
0.5296 EUR |
0.5275 EUR |
| 2024-07-13 |
0.5203 EUR |
157,304.0332 STRK |
0.5129 EUR |
0.5080 EUR |
0.5284 EUR |
0.5176 EUR |
| 2024-07-12 |
0.5084 EUR |
57,637.5146 STRK |
0.5213 EUR |
0.4961 EUR |
0.5224 EUR |
0.5073 EUR |
| 2024-07-11 |
0.5453 EUR |
315,178.5664 STRK |
0.5489 EUR |
0.5143 EUR |
0.5551 EUR |
0.5144 EUR |
| 2024-07-10 |
0.5473 EUR |
111,882.5305 STRK |
0.5581 EUR |
0.5354 EUR |
0.5602 EUR |
0.5483 EUR |
| 2024-07-09 |
0.5447 EUR |
161,286.4879 STRK |
0.5553 EUR |
0.5383 EUR |
0.5665 EUR |
0.5532 EUR |
| 2024-07-08 |
0.5346 EUR |
263,418.4528 STRK |
0.4955 EUR |
0.4785 EUR |
0.5678 EUR |
0.5601 EUR |
| 2024-07-07 |
0.5119 EUR |
118,421.0508 STRK |
0.5239 EUR |
0.4969 EUR |
0.5243 EUR |
0.5036 EUR |
| 2024-07-06 |
0.5136 EUR |
269,249.5467 STRK |
0.4745 EUR |
0.4653 EUR |
0.5271 EUR |
0.5214 EUR |
| 2024-07-05 |
0.4540 EUR |
1,439,210.8642 STRK |
0.4922 EUR |
0.4147 EUR |
0.4922 EUR |
0.4756 EUR |
| 2024-07-04 |
0.5386 EUR |
529,682.3802 STRK |
0.5728 EUR |
0.4881 EUR |
0.5737 EUR |
0.4927 EUR |
| 2024-07-03 |
0.5913 EUR |
249,468.8672 STRK |
0.5940 EUR |
0.5662 EUR |
0.6017 EUR |
0.5691 EUR |
| 2024-07-02 |
0.5844 EUR |
147,666.1381 STRK |
0.6044 EUR |
0.5694 EUR |
0.6044 EUR |
0.5839 EUR |
| 2024-07-01 |
0.6308 EUR |
85,913.2981 STRK |
0.6409 EUR |
0.6140 EUR |
0.6513 EUR |
0.6140 EUR |
| 2024-06-30 |
0.6202 EUR |
41,097.1662 STRK |
0.6103 EUR |
0.5969 EUR |
0.6416 EUR |
0.6320 EUR |
| 2024-06-29 |
0.6267 EUR |
33,967.7649 STRK |
0.6117 EUR |
0.6068 EUR |
0.6383 EUR |
0.6076 EUR |
| 2024-06-28 |
0.6543 EUR |
39,175.6280 STRK |
0.6604 EUR |
0.6221 EUR |
0.6823 EUR |
0.6226 EUR |
| 2024-06-27 |
0.6517 EUR |
105,675.0365 STRK |
0.6535 EUR |
0.6376 EUR |
0.6735 EUR |
0.6674 EUR |
| 2024-06-26 |
0.6645 EUR |
91,095.7546 STRK |
0.6754 EUR |
0.6400 EUR |
0.6805 EUR |
0.6565 EUR |
| 2024-06-25 |
0.6859 EUR |
43,103.1294 STRK |
0.6793 EUR |
0.6627 EUR |
0.7021 EUR |
0.6811 EUR |
| 2024-06-24 |
0.6311 EUR |
153,394.4459 STRK |
0.6536 EUR |
0.5912 EUR |
0.6787 EUR |
0.6745 EUR |
| 2024-06-23 |
0.6670 EUR |
73,379.6613 STRK |
0.6820 EUR |
0.6429 EUR |
0.6983 EUR |
0.6485 EUR |
| 2024-06-22 |
0.6710 EUR |
62,352.2257 STRK |
0.6671 EUR |
0.6591 EUR |
0.6833 EUR |
0.6739 EUR |
| 2024-06-21 |
0.6768 EUR |
86,368.5794 STRK |
0.6727 EUR |
0.6600 EUR |
0.6913 EUR |
0.6798 EUR |
| 2024-06-20 |
0.6886 EUR |
91,752.1036 STRK |
0.6754 EUR |
0.6557 EUR |
0.7035 EUR |
0.6852 EUR |
| 2024-06-19 |
0.6767 EUR |
204,879.9819 STRK |
0.6799 EUR |
0.6529 EUR |
0.7015 EUR |
0.6823 EUR |
| 2024-06-18 |
0.6733 EUR |
746,691.5071 STRK |
0.7428 EUR |
0.6221 EUR |
0.7428 EUR |
0.6832 EUR |
| 2024-06-17 |
0.7807 EUR |
317,184.6258 STRK |
0.8758 EUR |
0.7353 EUR |
0.8758 EUR |
0.7400 EUR |
| 2024-06-16 |
0.8734 EUR |
73,543.4616 STRK |
0.8644 EUR |
0.8543 EUR |
0.8828 EUR |
0.8828 EUR |
| 2024-06-15 |
0.8915 EUR |
102,351.5962 STRK |
0.8857 EUR |
0.8639 EUR |
0.9077 EUR |
0.8682 EUR |
| 2024-06-14 |
0.9064 EUR |
249,984.5696 STRK |
0.9191 EUR |
0.8439 EUR |
0.9441 EUR |
0.8806 EUR |
| 2024-06-13 |
0.9355 EUR |
135,500.2016 STRK |
0.9804 EUR |
0.9086 EUR |
0.9804 EUR |
0.9229 EUR |
| 2024-06-12 |
0.9785 EUR |
85,153.5841 STRK |
0.9612 EUR |
0.9250 EUR |
1.0170 EUR |
0.9893 EUR |
| 2024-06-11 |
1.0039 EUR |
245,187.4366 STRK |
1.0327 EUR |
0.9664 EUR |
1.0327 EUR |
0.9728 EUR |
| 2024-06-10 |
1.0484 EUR |
52,768.8209 STRK |
1.0814 EUR |
1.0305 EUR |
1.0814 EUR |
1.0355 EUR |
| 2024-06-09 |
1.0731 EUR |
48,180.7267 STRK |
1.0370 EUR |
1.0370 EUR |
1.0995 EUR |
1.0914 EUR |
| 2024-06-08 |
1.0776 EUR |
120,765.1602 STRK |
1.1166 EUR |
1.0335 EUR |
1.1223 EUR |
1.0387 EUR |
| 2024-06-07 |
1.0977 EUR |
245,984.3545 STRK |
1.1880 EUR |
0.9799 EUR |
1.2387 EUR |
1.1181 EUR |
| 2024-06-06 |
1.2003 EUR |
105,912.2722 STRK |
1.2167 EUR |
1.1734 EUR |
1.2230 EUR |
1.1815 EUR |