Identifier on Kraken: STRKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-05 |
1.2376 EUR |
234,135.1193 STRK |
1.1892 EUR |
1.1818 EUR |
1.2821 EUR |
1.2287 EUR |
| 2024-06-04 |
1.1980 EUR |
353,012.0528 STRK |
1.1019 EUR |
1.1016 EUR |
1.2544 EUR |
1.2256 EUR |
| 2024-06-03 |
1.1365 EUR |
76,879.5469 STRK |
1.1204 EUR |
1.1034 EUR |
1.1526 EUR |
1.1060 EUR |
| 2024-06-02 |
1.1104 EUR |
62,583.6315 STRK |
1.0952 EUR |
1.0912 EUR |
1.1416 EUR |
1.1222 EUR |
| 2024-06-01 |
1.0804 EUR |
11,925.8973 STRK |
1.0829 EUR |
1.0674 EUR |
1.0867 EUR |
1.0799 EUR |
| 2024-05-31 |
1.0918 EUR |
52,108.6604 STRK |
1.0929 EUR |
1.0693 EUR |
1.1073 EUR |
1.0901 EUR |
| 2024-05-30 |
1.1119 EUR |
55,524.0837 STRK |
1.1326 EUR |
1.0872 EUR |
1.1406 EUR |
1.1036 EUR |
| 2024-05-29 |
1.1286 EUR |
41,655.8658 STRK |
1.1520 EUR |
1.1122 EUR |
1.1657 EUR |
1.1225 EUR |
| 2024-05-28 |
1.1517 EUR |
77,087.1175 STRK |
1.1955 EUR |
1.1255 EUR |
1.1955 EUR |
1.1506 EUR |
| 2024-05-27 |
1.2036 EUR |
95,999.3598 STRK |
1.1762 EUR |
1.1676 EUR |
1.2226 EUR |
1.2069 EUR |
| 2024-05-26 |
1.1633 EUR |
65,860.7102 STRK |
1.1546 EUR |
1.1366 EUR |
1.1827 EUR |
1.1508 EUR |
| 2024-05-25 |
1.1517 EUR |
38,119.1580 STRK |
1.1212 EUR |
1.1212 EUR |
1.1805 EUR |
1.1551 EUR |
| 2024-05-24 |
1.1454 EUR |
126,429.9661 STRK |
1.1337 EUR |
1.0977 EUR |
1.1900 EUR |
1.1258 EUR |
| 2024-05-23 |
1.1386 EUR |
431,200.6965 STRK |
1.1140 EUR |
1.0632 EUR |
1.1845 EUR |
1.1381 EUR |
| 2024-05-22 |
1.1162 EUR |
95,934.4929 STRK |
1.1716 EUR |
1.0861 EUR |
1.1716 EUR |
1.1078 EUR |
| 2024-05-21 |
1.1255 EUR |
243,037.9029 STRK |
1.1083 EUR |
1.0954 EUR |
1.1738 EUR |
1.1343 EUR |
| 2024-05-20 |
1.0237 EUR |
306,740.6108 STRK |
0.9621 EUR |
0.9417 EUR |
1.0857 EUR |
1.0851 EUR |
| 2024-05-19 |
0.9841 EUR |
143,316.0749 STRK |
1.0606 EUR |
0.9550 EUR |
1.0685 EUR |
0.9675 EUR |
| 2024-05-18 |
1.0571 EUR |
64,165.6420 STRK |
1.0640 EUR |
1.0396 EUR |
1.0817 EUR |
1.0663 EUR |