Identifier on Bitvavo: STRK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-23 |
0.5687 EUR |
1,066,533.9694 STRK |
0.5539 EUR |
0.5288 EUR |
0.5994 EUR |
0.5288 EUR |
| 2024-07-22 |
0.5522 EUR |
72,903.7291 STRK |
0.5653 EUR |
0.5232 EUR |
0.5711 EUR |
0.5298 EUR |
| 2024-07-21 |
0.5416 EUR |
69,620.7587 STRK |
0.5540 EUR |
0.5185 EUR |
0.5634 EUR |
0.5611 EUR |
| 2024-07-20 |
0.5498 EUR |
39,583.0715 STRK |
0.5342 EUR |
0.5315 EUR |
0.5614 EUR |
0.5558 EUR |
| 2024-07-19 |
0.5284 EUR |
166,293.7816 STRK |
0.5249 EUR |
0.5084 EUR |
0.5461 EUR |
0.5382 EUR |
| 2024-07-18 |
0.5439 EUR |
185,539.3213 STRK |
0.5405 EUR |
0.5150 EUR |
0.5592 EUR |
0.5213 EUR |
| 2024-07-17 |
0.5678 EUR |
320,592.8010 STRK |
0.5662 EUR |
0.5381 EUR |
0.5949 EUR |
0.5415 EUR |
| 2024-07-16 |
0.5544 EUR |
154,491.1410 STRK |
0.5709 EUR |
0.5265 EUR |
0.5778 EUR |
0.5578 EUR |
| 2024-07-15 |
0.5551 EUR |
226,634.7475 STRK |
0.5449 EUR |
0.5377 EUR |
0.5755 EUR |
0.5664 EUR |
| 2024-07-14 |
0.5258 EUR |
100,838.0538 STRK |
0.5151 EUR |
0.5045 EUR |
0.5474 EUR |
0.5474 EUR |
| 2024-07-13 |
0.5222 EUR |
83,854.5381 STRK |
0.5150 EUR |
0.5093 EUR |
0.5279 EUR |
0.5112 EUR |
| 2024-07-12 |
0.5098 EUR |
40,282.2693 STRK |
0.5193 EUR |
0.4944 EUR |
0.5242 EUR |
0.5067 EUR |
| 2024-07-11 |
0.5396 EUR |
45,749.5744 STRK |
0.5501 EUR |
0.5158 EUR |
0.5568 EUR |
0.5158 EUR |
| 2024-07-10 |
0.5484 EUR |
124,527.1083 STRK |
0.5552 EUR |
0.5364 EUR |
0.5600 EUR |
0.5466 EUR |
| 2024-07-09 |
0.5447 EUR |
109,262.5916 STRK |
0.5534 EUR |
0.5375 EUR |
0.5581 EUR |
0.5538 EUR |
| 2024-07-08 |
0.5437 EUR |
427,385.1303 STRK |
0.4947 EUR |
0.4800 EUR |
0.5695 EUR |
0.5591 EUR |
| 2024-07-07 |
0.5138 EUR |
43,569.2814 STRK |
0.5241 EUR |
0.5001 EUR |
0.5241 EUR |
0.5033 EUR |
| 2024-07-06 |
0.5138 EUR |
212,189.4037 STRK |
0.4863 EUR |
0.4641 EUR |
0.5335 EUR |
0.5268 EUR |
| 2024-07-05 |
0.4570 EUR |
363,089.1595 STRK |
0.4799 EUR |
0.4218 EUR |
0.4799 EUR |
0.4792 EUR |
| 2024-07-04 |
0.5454 EUR |
161,769.7114 STRK |
0.5640 EUR |
0.5173 EUR |
0.5674 EUR |
0.5173 EUR |
| 2024-07-03 |
0.5872 EUR |
191,113.9912 STRK |
0.5944 EUR |
0.5652 EUR |
0.6016 EUR |
0.5748 EUR |
| 2024-07-02 |
0.5913 EUR |
96,112.3794 STRK |
0.6029 EUR |
0.5690 EUR |
0.6049 EUR |
0.5889 EUR |
| 2024-07-01 |
0.6366 EUR |
100,371.8339 STRK |
0.6501 EUR |
0.6057 EUR |
0.6515 EUR |
0.6057 EUR |
| 2024-06-30 |
0.6191 EUR |
45,636.7916 STRK |
0.6075 EUR |
0.5977 EUR |
0.6451 EUR |
0.6262 EUR |
| 2024-06-29 |
0.6243 EUR |
90,273.5933 STRK |
0.6119 EUR |
0.6047 EUR |
0.6381 EUR |
0.6079 EUR |
| 2024-06-28 |
0.6282 EUR |
436,101.6608 STRK |
0.6550 EUR |
0.6123 EUR |
0.6819 EUR |
0.6181 EUR |
| 2024-06-27 |
0.6568 EUR |
53,239.7430 STRK |
0.6552 EUR |
0.6411 EUR |
0.6751 EUR |
0.6668 EUR |
| 2024-06-26 |
0.6621 EUR |
37,035.0023 STRK |
0.6749 EUR |
0.6410 EUR |
0.6819 EUR |
0.6589 EUR |
| 2024-06-25 |
0.6840 EUR |
19,654.9888 STRK |
0.6814 EUR |
0.6640 EUR |
0.7096 EUR |
0.6822 EUR |
| 2024-06-24 |
0.6323 EUR |
115,583.0727 STRK |
0.6552 EUR |
0.5907 EUR |
0.6751 EUR |
0.6743 EUR |
| 2024-06-23 |
0.6670 EUR |
52,282.6843 STRK |
0.6708 EUR |
0.6423 EUR |
0.6993 EUR |
0.6475 EUR |
| 2024-06-22 |
0.6710 EUR |
24,548.4338 STRK |
0.6615 EUR |
0.6608 EUR |
0.6826 EUR |
0.6756 EUR |
| 2024-06-21 |
0.6753 EUR |
50,740.0739 STRK |
0.6684 EUR |
0.6574 EUR |
0.6918 EUR |
0.6736 EUR |
| 2024-06-20 |
0.6863 EUR |
84,486.3239 STRK |
0.6751 EUR |
0.6495 EUR |
0.7041 EUR |
0.6849 EUR |
| 2024-06-19 |
0.6770 EUR |
73,784.2383 STRK |
0.6849 EUR |
0.6519 EUR |
0.7026 EUR |
0.6819 EUR |
| 2024-06-18 |
0.6789 EUR |
405,111.3678 STRK |
0.7445 EUR |
0.6320 EUR |
0.7445 EUR |
0.6860 EUR |
| 2024-06-17 |
0.7769 EUR |
263,499.7994 STRK |
0.8695 EUR |
0.7350 EUR |
0.8725 EUR |
0.7550 EUR |
| 2024-06-16 |
0.8735 EUR |
19,310.5649 STRK |
0.8626 EUR |
0.8558 EUR |
0.8833 EUR |
0.8679 EUR |
| 2024-06-15 |
0.8915 EUR |
32,544.2141 STRK |
0.8921 EUR |
0.8648 EUR |
0.9111 EUR |
0.8682 EUR |
| 2024-06-14 |
0.8781 EUR |
87,744.7757 STRK |
0.9100 EUR |
0.8450 EUR |
0.9455 EUR |
0.8836 EUR |
| 2024-06-13 |
0.9406 EUR |
94,201.0182 STRK |
0.9821 EUR |
0.9100 EUR |
0.9821 EUR |
0.9153 EUR |
| 2024-06-12 |
0.9845 EUR |
58,250.1530 STRK |
0.9600 EUR |
0.9250 EUR |
1.0213 EUR |
0.9880 EUR |
| 2024-06-11 |
0.9947 EUR |
127,947.9358 STRK |
1.0258 EUR |
0.9602 EUR |
1.0258 EUR |
0.9689 EUR |
| 2024-06-10 |
1.0460 EUR |
64,795.3309 STRK |
1.0843 EUR |
1.0300 EUR |
1.0843 EUR |
1.0371 EUR |
| 2024-06-09 |
1.0760 EUR |
22,719.0342 STRK |
1.0517 EUR |
1.0361 EUR |
1.1043 EUR |
1.0914 EUR |
| 2024-06-08 |
1.0800 EUR |
89,537.9269 STRK |
1.1146 EUR |
1.0361 EUR |
1.1228 EUR |
1.0508 EUR |
| 2024-06-07 |
1.0849 EUR |
995,187.3411 STRK |
1.1911 EUR |
0.9800 EUR |
1.2462 EUR |
1.1212 EUR |
| 2024-06-06 |
1.1999 EUR |
122,918.5424 STRK |
1.2236 EUR |
1.1645 EUR |
1.2236 EUR |
1.1847 EUR |
| 2024-06-05 |
1.2404 EUR |
180,001.8301 STRK |
1.1866 EUR |
1.1810 EUR |
1.2862 EUR |
1.2269 EUR |
| 2024-06-04 |
1.2035 EUR |
350,609.8526 STRK |
1.1008 EUR |
1.0936 EUR |
1.2584 EUR |
1.2138 EUR |