Identifier on Bitvavo: STRK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-12 |
0.3546 EUR |
446,446.9071 STRK |
0.3497 EUR |
0.3497 EUR |
0.3607 EUR |
0.3588 EUR |
| 2024-09-11 |
0.3466 EUR |
495,841.2063 STRK |
0.3623 EUR |
0.3412 EUR |
0.3623 EUR |
0.3491 EUR |
| 2024-09-10 |
0.3668 EUR |
724,462.6275 STRK |
0.3884 EUR |
0.3533 EUR |
0.3892 EUR |
0.3660 EUR |
| 2024-09-09 |
0.3801 EUR |
359,094.4292 STRK |
0.3913 EUR |
0.3704 EUR |
0.3960 EUR |
0.3879 EUR |
| 2024-09-08 |
0.3925 EUR |
488,938.1012 STRK |
0.3829 EUR |
0.3792 EUR |
0.3996 EUR |
0.3843 EUR |
| 2024-09-07 |
0.3907 EUR |
2,196,832.6394 STRK |
0.3635 EUR |
0.3620 EUR |
0.4038 EUR |
0.3861 EUR |
| 2024-09-06 |
0.3601 EUR |
1,217,551.9349 STRK |
0.3552 EUR |
0.3435 EUR |
0.3700 EUR |
0.3510 EUR |
| 2024-09-05 |
0.3612 EUR |
524,990.8438 STRK |
0.3602 EUR |
0.3490 EUR |
0.3697 EUR |
0.3536 EUR |
| 2024-09-04 |
0.3557 EUR |
1,021,546.4951 STRK |
0.3244 EUR |
0.3109 EUR |
0.3782 EUR |
0.3647 EUR |
| 2024-09-03 |
0.3368 EUR |
156,851.1655 STRK |
0.3424 EUR |
0.3299 EUR |
0.3482 EUR |
0.3314 EUR |
| 2024-09-02 |
0.3318 EUR |
517,877.1556 STRK |
0.3235 EUR |
0.3114 EUR |
0.3450 EUR |
0.3412 EUR |
| 2024-09-01 |
0.3281 EUR |
128,906.4271 STRK |
0.3147 EUR |
0.3147 EUR |
0.3396 EUR |
0.3224 EUR |
| 2024-08-31 |
0.3277 EUR |
39,547.0711 STRK |
0.3343 EUR |
0.3202 EUR |
0.3343 EUR |
0.3231 EUR |
| 2024-08-30 |
0.3217 EUR |
136,760.1894 STRK |
0.3241 EUR |
0.3071 EUR |
0.3321 EUR |
0.3261 EUR |
| 2024-08-29 |
0.3303 EUR |
171,953.3193 STRK |
0.3226 EUR |
0.3199 EUR |
0.3420 EUR |
0.3202 EUR |
| 2024-08-28 |
0.3225 EUR |
96,622.5921 STRK |
0.3223 EUR |
0.3109 EUR |
0.3346 EUR |
0.3190 EUR |
| 2024-08-27 |
0.3470 EUR |
320,752.5896 STRK |
0.3439 EUR |
0.3178 EUR |
0.3562 EUR |
0.3246 EUR |
| 2024-08-26 |
0.3598 EUR |
127,599.0587 STRK |
0.3716 EUR |
0.3412 EUR |
0.3726 EUR |
0.3416 EUR |
| 2024-08-25 |
0.3671 EUR |
107,695.6625 STRK |
0.3697 EUR |
0.3539 EUR |
0.3762 EUR |
0.3735 EUR |
| 2024-08-24 |
0.3735 EUR |
154,559.8412 STRK |
0.3674 EUR |
0.3627 EUR |
0.3808 EUR |
0.3667 EUR |
| 2024-08-23 |
0.3511 EUR |
125,465.5538 STRK |
0.3284 EUR |
0.3284 EUR |
0.3726 EUR |
0.3726 EUR |
| 2024-08-22 |
0.3324 EUR |
54,934.4515 STRK |
0.3354 EUR |
0.3267 EUR |
0.3367 EUR |
0.3301 EUR |
| 2024-08-21 |
0.3216 EUR |
334,581.6037 STRK |
0.3172 EUR |
0.3111 EUR |
0.3352 EUR |
0.3340 EUR |
| 2024-08-20 |
0.3200 EUR |
408,205.4726 STRK |
0.3251 EUR |
0.3086 EUR |
0.3303 EUR |
0.3181 EUR |
| 2024-08-19 |
0.3231 EUR |
203,302.6249 STRK |
0.3258 EUR |
0.3099 EUR |
0.3326 EUR |
0.3239 EUR |
| 2024-08-18 |
0.3293 EUR |
76,376.8531 STRK |
0.3288 EUR |
0.3241 EUR |
0.3343 EUR |
0.3288 EUR |
| 2024-08-17 |
0.3251 EUR |
217,467.9994 STRK |
0.3213 EUR |
0.3183 EUR |
0.3319 EUR |
0.3284 EUR |
| 2024-08-16 |
0.3300 EUR |
157,079.9647 STRK |
0.3339 EUR |
0.3157 EUR |
0.3419 EUR |
0.3206 EUR |
| 2024-08-15 |
0.3425 EUR |
204,614.4903 STRK |
0.3671 EUR |
0.3238 EUR |
0.3674 EUR |
0.3348 EUR |
| 2024-08-14 |
0.3674 EUR |
337,098.5070 STRK |
0.3643 EUR |
0.3580 EUR |
0.3815 EUR |
0.3686 EUR |
| 2024-08-13 |
0.3642 EUR |
293,626.4503 STRK |
0.3712 EUR |
0.3525 EUR |
0.3783 EUR |
0.3683 EUR |
| 2024-08-12 |
0.3508 EUR |
314,792.7401 STRK |
0.3342 EUR |
0.3255 EUR |
0.3772 EUR |
0.3711 EUR |
| 2024-08-11 |
0.3502 EUR |
154,988.7402 STRK |
0.3635 EUR |
0.3331 EUR |
0.3713 EUR |
0.3338 EUR |
| 2024-08-10 |
0.3656 EUR |
191,629.0062 STRK |
0.3487 EUR |
0.3472 EUR |
0.3740 EUR |
0.3627 EUR |
| 2024-08-09 |
0.3475 EUR |
153,269.4833 STRK |
0.3637 EUR |
0.3403 EUR |
0.3639 EUR |
0.3486 EUR |
| 2024-08-08 |
0.3447 EUR |
77,461.3675 STRK |
0.3122 EUR |
0.3122 EUR |
0.3617 EUR |
0.3617 EUR |
| 2024-08-07 |
0.3275 EUR |
130,485.3158 STRK |
0.3383 EUR |
0.3118 EUR |
0.3515 EUR |
0.3183 EUR |
| 2024-08-06 |
0.3454 EUR |
114,344.4097 STRK |
0.3335 EUR |
0.3335 EUR |
0.3570 EUR |
0.3433 EUR |
| 2024-08-05 |
0.3200 EUR |
896,784.7267 STRK |
0.3662 EUR |
0.2900 EUR |
0.3662 EUR |
0.3231 EUR |
| 2024-08-04 |
0.3705 EUR |
1,126,219.3817 STRK |
0.3727 EUR |
0.3425 EUR |
0.3800 EUR |
0.3710 EUR |
| 2024-08-03 |
0.3745 EUR |
66,210.7415 STRK |
0.3794 EUR |
0.3550 EUR |
0.3926 EUR |
0.3754 EUR |
| 2024-08-02 |
0.3948 EUR |
201,771.1645 STRK |
0.4329 EUR |
0.3745 EUR |
0.4329 EUR |
0.3794 EUR |
| 2024-08-01 |
0.4169 EUR |
190,370.4636 STRK |
0.4297 EUR |
0.3984 EUR |
0.4404 EUR |
0.4338 EUR |
| 2024-07-31 |
0.4503 EUR |
115,909.1088 STRK |
0.4580 EUR |
0.4277 EUR |
0.4626 EUR |
0.4277 EUR |
| 2024-07-30 |
0.4617 EUR |
82,505.6616 STRK |
0.4740 EUR |
0.4476 EUR |
0.4805 EUR |
0.4532 EUR |
| 2024-07-29 |
0.4940 EUR |
87,784.6743 STRK |
0.4832 EUR |
0.4807 EUR |
0.5096 EUR |
0.4839 EUR |
| 2024-07-28 |
0.4824 EUR |
92,776.9225 STRK |
0.4876 EUR |
0.4782 EUR |
0.4947 EUR |
0.4825 EUR |
| 2024-07-27 |
0.4946 EUR |
52,778.2004 STRK |
0.4963 EUR |
0.4829 EUR |
0.5040 EUR |
0.5015 EUR |
| 2024-07-26 |
0.4864 EUR |
154,559.7426 STRK |
0.4710 EUR |
0.4699 EUR |
0.4967 EUR |
0.4925 EUR |
| 2024-07-25 |
0.4757 EUR |
193,859.6918 STRK |
0.4936 EUR |
0.4574 EUR |
0.4936 EUR |
0.4749 EUR |