Crypto exchange Bitvavo
Market Strike (STRK) / EUR
Identifier on Bitvavo: STRK-EUR12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-03-29 | 2.0378 EUR | 98,019.8356 STRK | 2.1051 EUR | 1.9900 EUR | 2.1146 EUR | 2.0187 EUR |
| 2024-03-28 | 2.1216 EUR | 210,544.7969 STRK | 2.0807 EUR | 2.0400 EUR | 2.1903 EUR | 2.1173 EUR |
| 2024-03-27 | 2.1038 EUR | 114,174.0122 STRK | 2.1298 EUR | 2.0252 EUR | 2.2124 EUR | 2.0728 EUR |
| 2024-03-26 | 2.1554 EUR | 315,813.0954 STRK | 2.0991 EUR | 2.0453 EUR | 2.2058 EUR | 2.1052 EUR |
| 2024-03-25 | 2.0643 EUR | 281,100.4588 STRK | 2.0100 EUR | 1.9700 EUR | 2.1480 EUR | 2.1077 EUR |
| 2024-03-24 | 1.9656 EUR | 216,669.7778 STRK | 1.9363 EUR | 1.8849 EUR | 2.0262 EUR | 2.0177 EUR |
| 2024-03-23 | 1.9089 EUR | 140,347.6997 STRK | 1.8872 EUR | 1.8541 EUR | 1.9645 EUR | 1.9407 EUR |
| 2024-03-22 | 1.8960 EUR | 271,243.1350 STRK | 1.9309 EUR | 1.8258 EUR | 2.0019 EUR | 1.8661 EUR |
| 2024-03-21 | 1.9499 EUR | 157,936.4483 STRK | 1.9519 EUR | 1.8789 EUR | 2.0062 EUR | 1.9138 EUR |
| 2024-03-20 | 1.8520 EUR | 430,421.1419 STRK | 1.7728 EUR | 1.7081 EUR | 1.9749 EUR | 1.9612 EUR |
| 2024-03-19 | 1.7857 EUR | 820,232.0638 STRK | 1.7775 EUR | 1.6112 EUR | 1.9138 EUR | 1.7523 EUR |
| 2024-03-18 | 1.8013 EUR | 402,069.9697 STRK | 1.9425 EUR | 1.7551 EUR | 1.9454 EUR | 1.7964 EUR |
| 2024-03-17 | 1.8729 EUR | 180,915.5927 STRK | 1.8837 EUR | 1.7600 EUR | 1.9645 EUR | 1.9428 EUR |
| 2024-03-16 | 1.9701 EUR | 268,282.2373 STRK | 2.0297 EUR | 1.8250 EUR | 2.0744 EUR | 1.8455 EUR |
| 2024-03-15 | 2.0031 EUR | 666,496.5421 STRK | 2.2010 EUR | 1.8360 EUR | 2.2295 EUR | 2.0063 EUR |
| 2024-03-14 | 2.2243 EUR | 517,042.8344 STRK | 2.4002 EUR | 2.0704 EUR | 2.4235 EUR | 2.1836 EUR |
| 2024-03-13 | 2.3335 EUR | 614,853.8403 STRK | 2.2738 EUR | 2.1700 EUR | 2.4388 EUR | 2.3872 EUR |
| 2024-03-12 | 2.2533 EUR | 556,438.6572 STRK | 2.3623 EUR | 2.1054 EUR | 2.4387 EUR | 2.2371 EUR |
| 2024-03-11 | 2.2500 EUR | 626,077.1351 STRK | 2.2200 EUR | 2.1021 EUR | 2.3309 EUR | 2.2991 EUR |
| 2024-03-10 | 2.2103 EUR | 443,773.1222 STRK | 2.2079 EUR | 2.1071 EUR | 2.3027 EUR | 2.2073 EUR |
| 2024-03-09 | 2.1798 EUR | 460,958.1044 STRK | 2.0978 EUR | 2.0800 EUR | 2.2924 EUR | 2.1800 EUR |
| 2024-03-08 | 2.0918 EUR | 539,296.1131 STRK | 2.2229 EUR | 1.9973 EUR | 2.2734 EUR | 2.0938 EUR |
| 2024-03-07 | 2.2008 EUR | 571,583.6911 STRK | 2.3363 EUR | 2.1200 EUR | 2.3600 EUR | 2.2393 EUR |
| 2024-03-06 | 2.1951 EUR | 2,205,168.4181 STRK | 2.0720 EUR | 2.0200 EUR | 2.3543 EUR | 2.2751 EUR |
| 2024-03-05 | 1.9840 EUR | 5,526,228.9953 STRK | 1.6525 EUR | 1.6056 EUR | 2.1697 EUR | 2.0465 EUR |
| 2024-03-04 | 1.6660 EUR | 657,160.9302 STRK | 1.7062 EUR | 1.6049 EUR | 1.7217 EUR | 1.6445 EUR |
| 2024-03-03 | 1.7139 EUR | 444,216.3273 STRK | 1.7000 EUR | 1.5736 EUR | 1.7770 EUR | 1.6962 EUR |
| 2024-03-02 | 1.6796 EUR | 435,422.8076 STRK | 1.6750 EUR | 1.6508 EUR | 1.7067 EUR | 1.6905 EUR |
| 2024-03-01 | 1.6559 EUR | 756,991.3820 STRK | 1.6217 EUR | 1.6172 EUR | 1.6985 EUR | 1.6750 EUR |
| 2024-02-29 | 1.6839 EUR | 1,046,896.9651 STRK | 1.6949 EUR | 1.5775 EUR | 1.7651 EUR | 1.6290 EUR |
| 2024-02-28 | 1.6997 EUR | 1,546,391.1037 STRK | 1.7630 EUR | 1.5287 EUR | 1.8261 EUR | 1.6961 EUR |
| 2024-02-27 | 1.8094 EUR | 892,660.5467 STRK | 1.8212 EUR | 1.7258 EUR | 1.8941 EUR | 1.7478 EUR |
| 2024-02-26 | 1.7764 EUR | 1,069,214.9408 STRK | 1.8024 EUR | 1.7142 EUR | 1.8472 EUR | 1.8156 EUR |
| 2024-02-25 | 1.7672 EUR | 764,189.7739 STRK | 1.7500 EUR | 1.7319 EUR | 1.8000 EUR | 1.7955 EUR |
| 2024-02-24 | 1.7654 EUR | 1,149,793.7697 STRK | 1.7818 EUR | 1.7200 EUR | 1.8115 EUR | 1.7539 EUR |
| 2024-02-23 | 1.8670 EUR | 4,038,569.3579 STRK | 1.7836 EUR | 1.7101 EUR | 2.0156 EUR | 1.7652 EUR |
| 2024-02-22 | 1.7500 EUR | 3,551,324.6223 STRK | 1.7523 EUR | 1.6700 EUR | 1.8880 EUR | 1.8053 EUR |
| 2024-02-21 | 1.7296 EUR | 10,486,239.5535 STRK | 1.8215 EUR | 1.5500 EUR | 2.0264 EUR | 1.7326 EUR |
| 2024-02-20 | 2.0494 EUR | 7,260,072.2006 STRK | 2.8017 EUR | 1.7170 EUR | 2.9498 EUR | 1.7759 EUR |
12