Identifier on Bitvavo: STRK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.2126 EUR |
64,269.5739 STRK |
0.2075 EUR |
0.2075 EUR |
0.2166 EUR |
0.2156 EUR |
| 2025-02-18 |
0.2091 EUR |
60,118.4291 STRK |
0.2158 EUR |
0.1995 EUR |
0.2185 EUR |
0.2085 EUR |
| 2025-02-17 |
0.2196 EUR |
106,927.8890 STRK |
0.2197 EUR |
0.2133 EUR |
0.2290 EUR |
0.2205 EUR |
| 2025-02-16 |
0.2200 EUR |
83,630.9088 STRK |
0.2190 EUR |
0.2146 EUR |
0.2234 EUR |
0.2180 EUR |
| 2025-02-15 |
0.2222 EUR |
19,635.8676 STRK |
0.2281 EUR |
0.2168 EUR |
0.2304 EUR |
0.2168 EUR |
| 2025-02-14 |
0.2274 EUR |
63,232.6613 STRK |
0.2257 EUR |
0.2222 EUR |
0.2336 EUR |
0.2318 EUR |
| 2025-02-13 |
0.2232 EUR |
97,272.6808 STRK |
0.2358 EUR |
0.2196 EUR |
0.2384 EUR |
0.2249 EUR |
| 2025-02-12 |
0.2261 EUR |
158,267.0290 STRK |
0.2310 EUR |
0.2193 EUR |
0.2347 EUR |
0.2287 EUR |
| 2025-02-11 |
0.2423 EUR |
102,254.4930 STRK |
0.2418 EUR |
0.2300 EUR |
0.2496 EUR |
0.2323 EUR |
| 2025-02-10 |
0.2306 EUR |
135,366.9913 STRK |
0.2307 EUR |
0.2218 EUR |
0.2422 EUR |
0.2396 EUR |
| 2025-02-09 |
0.2292 EUR |
117,805.4294 STRK |
0.2328 EUR |
0.2181 EUR |
0.2392 EUR |
0.2291 EUR |
| 2025-02-08 |
0.2245 EUR |
37,614.1037 STRK |
0.2254 EUR |
0.2188 EUR |
0.2333 EUR |
0.2300 EUR |
| 2025-02-07 |
0.2237 EUR |
199,991.3273 STRK |
0.2302 EUR |
0.2111 EUR |
0.2378 EUR |
0.2111 EUR |
| 2025-02-06 |
0.2400 EUR |
301,288.3847 STRK |
0.2426 EUR |
0.2213 EUR |
0.2466 EUR |
0.2225 EUR |
| 2025-02-05 |
0.2462 EUR |
164,821.5051 STRK |
0.2462 EUR |
0.2366 EUR |
0.2516 EUR |
0.2406 EUR |
| 2025-02-04 |
0.2492 EUR |
329,591.7472 STRK |
0.2638 EUR |
0.2391 EUR |
0.2665 EUR |
0.2408 EUR |
| 2025-02-03 |
0.2244 EUR |
711,307.3239 STRK |
0.2549 EUR |
0.1800 EUR |
0.2676 EUR |
0.2669 EUR |
| 2025-02-02 |
0.2813 EUR |
331,391.9157 STRK |
0.3100 EUR |
0.2475 EUR |
0.3148 EUR |
0.2522 EUR |
| 2025-02-01 |
0.3278 EUR |
58,929.1004 STRK |
0.3475 EUR |
0.3113 EUR |
0.3475 EUR |
0.3138 EUR |
| 2025-01-31 |
0.3490 EUR |
190,513.2173 STRK |
0.3400 EUR |
0.3350 EUR |
0.3582 EUR |
0.3424 EUR |
| 2025-01-30 |
0.3406 EUR |
196,218.5206 STRK |
0.3253 EUR |
0.3244 EUR |
0.3444 EUR |
0.3405 EUR |
| 2025-01-29 |
0.3191 EUR |
44,474.3876 STRK |
0.3106 EUR |
0.3106 EUR |
0.3365 EUR |
0.3331 EUR |
| 2025-01-28 |
0.3242 EUR |
102,430.0454 STRK |
0.3446 EUR |
0.3074 EUR |
0.3459 EUR |
0.3122 EUR |
| 2025-01-27 |
0.3319 EUR |
355,384.3874 STRK |
0.3476 EUR |
0.3147 EUR |
0.3476 EUR |
0.3296 EUR |
| 2025-01-26 |
0.3582 EUR |
44,284.7241 STRK |
0.3523 EUR |
0.3523 EUR |
0.3660 EUR |
0.3622 EUR |
| 2025-01-25 |
0.3525 EUR |
90,155.2469 STRK |
0.3464 EUR |
0.3391 EUR |
0.3591 EUR |
0.3555 EUR |
| 2025-01-24 |
0.3635 EUR |
206,814.7097 STRK |
0.3550 EUR |
0.3503 EUR |
0.3710 EUR |
0.3503 EUR |
| 2025-01-23 |
0.3571 EUR |
112,575.8213 STRK |
0.3583 EUR |
0.3488 EUR |
0.3650 EUR |
0.3518 EUR |
| 2025-01-22 |
0.3729 EUR |
58,759.3378 STRK |
0.3824 EUR |
0.3600 EUR |
0.3824 EUR |
0.3629 EUR |
| 2025-01-21 |
0.3683 EUR |
204,011.6191 STRK |
0.3625 EUR |
0.3479 EUR |
0.3848 EUR |
0.3836 EUR |
| 2025-01-20 |
0.3725 EUR |
379,287.7330 STRK |
0.3732 EUR |
0.3551 EUR |
0.3994 EUR |
0.3681 EUR |
| 2025-01-19 |
0.3984 EUR |
300,603.8520 STRK |
0.4064 EUR |
0.3739 EUR |
0.4194 EUR |
0.3819 EUR |
| 2025-01-18 |
0.4142 EUR |
171,464.7082 STRK |
0.4428 EUR |
0.3947 EUR |
0.4502 EUR |
0.3991 EUR |
| 2025-01-17 |
0.4348 EUR |
266,293.6650 STRK |
0.4126 EUR |
0.4116 EUR |
0.4479 EUR |
0.4449 EUR |
| 2025-01-16 |
0.4200 EUR |
136,208.6472 STRK |
0.4348 EUR |
0.4084 EUR |
0.4348 EUR |
0.4180 EUR |
| 2025-01-15 |
0.4205 EUR |
46,843.9333 STRK |
0.4159 EUR |
0.4002 EUR |
0.4361 EUR |
0.4319 EUR |
| 2025-01-14 |
0.4040 EUR |
53,932.1504 STRK |
0.4014 EUR |
0.4009 EUR |
0.4116 EUR |
0.4091 EUR |
| 2025-01-13 |
0.3899 EUR |
178,205.6795 STRK |
0.4187 EUR |
0.3739 EUR |
0.4187 EUR |
0.4005 EUR |
| 2025-01-12 |
0.4223 EUR |
37,964.4037 STRK |
0.4236 EUR |
0.4167 EUR |
0.4269 EUR |
0.4223 EUR |
| 2025-01-11 |
0.4218 EUR |
23,044.1126 STRK |
0.4280 EUR |
0.4194 EUR |
0.4320 EUR |
0.4302 EUR |
| 2025-01-10 |
0.4247 EUR |
59,063.5274 STRK |
0.4170 EUR |
0.4136 EUR |
0.4320 EUR |
0.4232 EUR |
| 2025-01-09 |
0.4217 EUR |
152,083.9163 STRK |
0.4345 EUR |
0.4055 EUR |
0.4364 EUR |
0.4139 EUR |
| 2025-01-08 |
0.4352 EUR |
111,830.5990 STRK |
0.4511 EUR |
0.4070 EUR |
0.4556 EUR |
0.4283 EUR |
| 2025-01-07 |
0.4715 EUR |
147,657.0532 STRK |
0.5003 EUR |
0.4522 EUR |
0.5013 EUR |
0.4547 EUR |
| 2025-01-06 |
0.5076 EUR |
71,896.5043 STRK |
0.5063 EUR |
0.4977 EUR |
0.5159 EUR |
0.5030 EUR |
| 2025-01-05 |
0.5034 EUR |
75,723.5994 STRK |
0.5094 EUR |
0.4950 EUR |
0.5101 EUR |
0.5090 EUR |
| 2025-01-04 |
0.5111 EUR |
48,238.9740 STRK |
0.5046 EUR |
0.4970 EUR |
0.5178 EUR |
0.5119 EUR |
| 2025-01-03 |
0.4929 EUR |
106,459.1823 STRK |
0.4831 EUR |
0.4744 EUR |
0.5061 EUR |
0.5005 EUR |
| 2025-01-02 |
0.4792 EUR |
36,788.3284 STRK |
0.4683 EUR |
0.4683 EUR |
0.4901 EUR |
0.4852 EUR |
| 2025-01-01 |
0.4583 EUR |
17,395.5156 STRK |
0.4578 EUR |
0.4450 EUR |
0.4658 EUR |
0.4657 EUR |