Identifier on Kraken: STRKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
1.2572 EUR |
252,933.7960 STRK |
1.2780 EUR |
1.2168 EUR |
1.3239 EUR |
1.2324 EUR |
| 2024-05-05 |
1.2484 EUR |
68,706.0091 STRK |
1.2504 EUR |
1.2229 EUR |
1.2637 EUR |
1.2628 EUR |
| 2024-05-04 |
1.2652 EUR |
64,142.1620 STRK |
1.2587 EUR |
1.2479 EUR |
1.2841 EUR |
1.2494 EUR |
| 2024-05-03 |
1.2251 EUR |
325,474.7265 STRK |
1.2038 EUR |
1.1883 EUR |
1.2676 EUR |
1.2620 EUR |
| 2024-05-02 |
1.2083 EUR |
334,865.4453 STRK |
1.1824 EUR |
1.1288 EUR |
1.2455 EUR |
1.2015 EUR |
| 2024-05-01 |
1.1416 EUR |
299,351.7829 STRK |
1.1511 EUR |
1.0840 EUR |
1.1996 EUR |
1.1608 EUR |
| 2024-04-30 |
1.0753 EUR |
137,634.1932 STRK |
1.1282 EUR |
1.0346 EUR |
1.1542 EUR |
1.0795 EUR |
| 2024-04-29 |
1.1354 EUR |
48,402.6041 STRK |
1.1915 EUR |
1.0997 EUR |
1.1934 EUR |
1.1100 EUR |
| 2024-04-28 |
1.2113 EUR |
113,970.3921 STRK |
1.1811 EUR |
1.1811 EUR |
1.2445 EUR |
1.1902 EUR |
| 2024-04-27 |
1.1301 EUR |
118,065.9402 STRK |
1.0736 EUR |
1.0318 EUR |
1.1750 EUR |
1.1633 EUR |
| 2024-04-26 |
1.0986 EUR |
237,583.8920 STRK |
1.1100 EUR |
1.0800 EUR |
1.1243 EUR |
1.0950 EUR |
| 2024-04-25 |
1.1007 EUR |
226,985.6789 STRK |
1.1298 EUR |
1.0641 EUR |
1.1339 EUR |
1.1339 EUR |
| 2024-04-24 |
1.1969 EUR |
149,622.6679 STRK |
1.2321 EUR |
1.1185 EUR |
1.3043 EUR |
1.1188 EUR |
| 2024-04-23 |
1.2319 EUR |
23,319.3552 STRK |
1.2656 EUR |
1.2121 EUR |
1.2658 EUR |
1.2446 EUR |
| 2024-04-22 |
1.2525 EUR |
22,863.9646 STRK |
1.2500 EUR |
1.2335 EUR |
1.2876 EUR |
1.2596 EUR |
| 2024-04-21 |
1.2445 EUR |
21,615.9916 STRK |
1.2624 EUR |
1.2110 EUR |
1.2850 EUR |
1.2441 EUR |
| 2024-04-20 |
1.1862 EUR |
66,353.9086 STRK |
1.1328 EUR |
1.1221 EUR |
1.2695 EUR |
1.2582 EUR |
| 2024-04-19 |
1.1583 EUR |
80,243.0332 STRK |
1.1726 EUR |
1.0850 EUR |
1.1969 EUR |
1.1500 EUR |
| 2024-04-18 |
1.1505 EUR |
124,987.0943 STRK |
1.1530 EUR |
1.1182 EUR |
1.1900 EUR |
1.1769 EUR |
| 2024-04-17 |
1.1798 EUR |
1,547,476.8331 STRK |
1.1955 EUR |
1.1166 EUR |
1.2271 EUR |
1.1804 EUR |
| 2024-04-16 |
1.2125 EUR |
4,417,995.6472 STRK |
1.2633 EUR |
1.1558 EUR |
1.2791 EUR |
1.2085 EUR |
| 2024-04-15 |
1.2727 EUR |
3,425,800.2109 STRK |
1.3910 EUR |
1.2100 EUR |
1.4176 EUR |
1.2666 EUR |
| 2024-04-14 |
1.3491 EUR |
676,212.0103 STRK |
1.3560 EUR |
1.3024 EUR |
1.4387 EUR |
1.3458 EUR |
| 2024-04-13 |
1.2670 EUR |
2,167,181.5586 STRK |
1.4221 EUR |
1.0897 EUR |
1.4277 EUR |
1.2872 EUR |
| 2024-04-12 |
1.5302 EUR |
1,532,367.9047 STRK |
1.7080 EUR |
1.2700 EUR |
1.7303 EUR |
1.4270 EUR |
| 2024-04-11 |
1.7324 EUR |
478,278.9984 STRK |
1.7296 EUR |
1.6962 EUR |
1.7841 EUR |
1.7212 EUR |
| 2024-04-10 |
1.6907 EUR |
241,827.5728 STRK |
1.7253 EUR |
1.6459 EUR |
1.7499 EUR |
1.7220 EUR |
| 2024-04-09 |
1.7786 EUR |
213,662.7515 STRK |
1.8916 EUR |
1.7326 EUR |
1.8996 EUR |
1.7602 EUR |
| 2024-04-08 |
1.8665 EUR |
157,447.2527 STRK |
1.8184 EUR |
1.7783 EUR |
1.9137 EUR |
1.9029 EUR |
| 2024-04-07 |
1.7997 EUR |
39,393.8125 STRK |
1.7834 EUR |
1.7800 EUR |
1.8164 EUR |
1.7843 EUR |
| 2024-04-06 |
1.7690 EUR |
40,513.1024 STRK |
1.7359 EUR |
1.7359 EUR |
1.8017 EUR |
1.8017 EUR |
| 2024-04-05 |
1.7215 EUR |
309,388.9892 STRK |
1.7715 EUR |
1.6703 EUR |
1.7794 EUR |
1.7600 EUR |
| 2024-04-04 |
1.7625 EUR |
550,667.0407 STRK |
1.7441 EUR |
1.7010 EUR |
1.8300 EUR |
1.7657 EUR |
| 2024-04-03 |
1.7717 EUR |
892,072.7082 STRK |
1.7831 EUR |
1.7169 EUR |
1.8306 EUR |
1.7532 EUR |
| 2024-04-02 |
1.7958 EUR |
1,644,842.8896 STRK |
1.9030 EUR |
1.7440 EUR |
1.9030 EUR |
1.8012 EUR |
| 2024-04-01 |
1.8891 EUR |
813,697.6594 STRK |
2.0164 EUR |
1.8380 EUR |
2.0187 EUR |
1.8781 EUR |
| 2024-03-31 |
2.0076 EUR |
216,530.6152 STRK |
1.9707 EUR |
1.9707 EUR |
2.0287 EUR |
2.0088 EUR |
| 2024-03-30 |
1.9948 EUR |
379,733.3694 STRK |
2.0205 EUR |
1.9448 EUR |
2.0365 EUR |
2.0040 EUR |
| 2024-03-29 |
2.0294 EUR |
463,362.8365 STRK |
2.1080 EUR |
1.9916 EUR |
2.1155 EUR |
2.0041 EUR |
| 2024-03-28 |
2.1214 EUR |
1,451,965.5263 STRK |
2.0674 EUR |
2.0413 EUR |
2.1944 EUR |
2.0945 EUR |
| 2024-03-27 |
2.0655 EUR |
395,965.3136 STRK |
2.1317 EUR |
2.0247 EUR |
2.2176 EUR |
2.0720 EUR |
| 2024-03-26 |
2.1214 EUR |
68,810.7420 STRK |
2.1020 EUR |
2.0484 EUR |
2.2059 EUR |
2.1017 EUR |
| 2024-03-25 |
2.0459 EUR |
169,717.9569 STRK |
2.0178 EUR |
1.9689 EUR |
2.1465 EUR |
2.1140 EUR |
| 2024-03-24 |
1.9710 EUR |
49,818.9429 STRK |
1.9167 EUR |
1.8941 EUR |
2.0269 EUR |
2.0154 EUR |
| 2024-03-23 |
1.9136 EUR |
34,301.5266 STRK |
1.8807 EUR |
1.8526 EUR |
1.9553 EUR |
1.9553 EUR |
| 2024-03-22 |
1.9085 EUR |
140,658.8146 STRK |
1.9170 EUR |
1.8296 EUR |
1.9970 EUR |
1.8704 EUR |
| 2024-03-21 |
1.9485 EUR |
90,253.8122 STRK |
1.9520 EUR |
1.8798 EUR |
2.0030 EUR |
1.9141 EUR |
| 2024-03-20 |
1.8475 EUR |
212,329.4430 STRK |
1.7676 EUR |
1.7123 EUR |
1.9665 EUR |
1.9520 EUR |
| 2024-03-19 |
1.7579 EUR |
416,282.6781 STRK |
1.7864 EUR |
1.6168 EUR |
1.9132 EUR |
1.7753 EUR |
| 2024-03-18 |
1.8068 EUR |
86,471.7865 STRK |
1.9371 EUR |
1.7583 EUR |
1.9376 EUR |
1.7902 EUR |