Identifier on Kraken: STRKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-17 |
1.0517 EUR |
79,808.1898 STRK |
1.0110 EUR |
1.0080 EUR |
1.0789 EUR |
1.0729 EUR |
| 2024-05-16 |
1.0257 EUR |
156,611.2462 STRK |
1.0932 EUR |
0.9873 EUR |
1.0983 EUR |
1.0186 EUR |
| 2024-05-15 |
1.0648 EUR |
214,010.8587 STRK |
1.0660 EUR |
1.0385 EUR |
1.0830 EUR |
1.0660 EUR |
| 2024-05-14 |
1.0639 EUR |
96,243.9935 STRK |
1.0989 EUR |
1.0500 EUR |
1.0989 EUR |
1.0636 EUR |
| 2024-05-13 |
1.0841 EUR |
84,576.5056 STRK |
1.1079 EUR |
1.0488 EUR |
1.1288 EUR |
1.0920 EUR |
| 2024-05-12 |
1.1304 EUR |
9,040.2043 STRK |
1.1383 EUR |
1.1195 EUR |
1.1388 EUR |
1.1195 EUR |
| 2024-05-11 |
1.1387 EUR |
108,643.9699 STRK |
1.1252 EUR |
1.1189 EUR |
1.1557 EUR |
1.1448 EUR |
| 2024-05-10 |
1.1476 EUR |
119,660.8802 STRK |
1.1743 EUR |
1.1057 EUR |
1.1900 EUR |
1.1215 EUR |
| 2024-05-09 |
1.1565 EUR |
91,621.4097 STRK |
1.1567 EUR |
1.1261 EUR |
1.1814 EUR |
1.1710 EUR |
| 2024-05-08 |
1.1615 EUR |
33,535.1166 STRK |
1.1495 EUR |
1.1279 EUR |
1.1898 EUR |
1.1546 EUR |
| 2024-05-07 |
1.2046 EUR |
110,889.2695 STRK |
1.2224 EUR |
1.1456 EUR |
1.2305 EUR |
1.1456 EUR |
| 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 |