Identifier on Bitvavo: STRK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-01 |
0.3385 EUR |
140,311.8462 STRK |
0.3357 EUR |
0.3321 EUR |
0.3485 EUR |
0.3366 EUR |
| 2024-10-31 |
0.3508 EUR |
112,382.9187 STRK |
0.3600 EUR |
0.3358 EUR |
0.3620 EUR |
0.3427 EUR |
| 2024-10-30 |
0.3637 EUR |
71,457.4463 STRK |
0.3623 EUR |
0.3581 EUR |
0.3727 EUR |
0.3624 EUR |
| 2024-10-29 |
0.3589 EUR |
116,350.8139 STRK |
0.3513 EUR |
0.3513 EUR |
0.3694 EUR |
0.3615 EUR |
| 2024-10-28 |
0.3425 EUR |
22,524.8360 STRK |
0.3511 EUR |
0.3369 EUR |
0.3521 EUR |
0.3491 EUR |
| 2024-10-27 |
0.3485 EUR |
123,568.4523 STRK |
0.3429 EUR |
0.3404 EUR |
0.3574 EUR |
0.3574 EUR |
| 2024-10-26 |
0.3371 EUR |
89,599.3195 STRK |
0.3287 EUR |
0.3284 EUR |
0.3437 EUR |
0.3419 EUR |
| 2024-10-25 |
0.3665 EUR |
44,790.1770 STRK |
0.3686 EUR |
0.3543 EUR |
0.3740 EUR |
0.3588 EUR |
| 2024-10-24 |
0.3706 EUR |
129,023.5337 STRK |
0.3782 EUR |
0.3661 EUR |
0.3782 EUR |
0.3700 EUR |
| 2024-10-23 |
0.3803 EUR |
128,196.6842 STRK |
0.3923 EUR |
0.3580 EUR |
0.3944 EUR |
0.3703 EUR |
| 2024-10-22 |
0.3818 EUR |
115,716.3305 STRK |
0.3830 EUR |
0.3735 EUR |
0.3932 EUR |
0.3859 EUR |
| 2024-10-21 |
0.3948 EUR |
105,548.9143 STRK |
0.4000 EUR |
0.3820 EUR |
0.4046 EUR |
0.3912 EUR |
| 2024-10-20 |
0.3862 EUR |
121,844.1447 STRK |
0.3720 EUR |
0.3711 EUR |
0.4006 EUR |
0.3935 EUR |
| 2024-10-19 |
0.3723 EUR |
226,801.0659 STRK |
0.3744 EUR |
0.3640 EUR |
0.3806 EUR |
0.3730 EUR |
| 2024-10-18 |
0.3674 EUR |
156,720.9475 STRK |
0.3626 EUR |
0.3568 EUR |
0.3758 EUR |
0.3725 EUR |
| 2024-10-17 |
0.3681 EUR |
47,459.9226 STRK |
0.3824 EUR |
0.3583 EUR |
0.3842 EUR |
0.3625 EUR |
| 2024-10-16 |
0.3852 EUR |
41,299.2154 STRK |
0.3870 EUR |
0.3760 EUR |
0.3918 EUR |
0.3800 EUR |
| 2024-10-15 |
0.3957 EUR |
90,599.5343 STRK |
0.4020 EUR |
0.3780 EUR |
0.4063 EUR |
0.3863 EUR |
| 2024-10-14 |
0.4028 EUR |
230,706.6457 STRK |
0.3839 EUR |
0.3800 EUR |
0.4085 EUR |
0.4053 EUR |
| 2024-10-13 |
0.3876 EUR |
113,901.4855 STRK |
0.3875 EUR |
0.3730 EUR |
0.3991 EUR |
0.3744 EUR |
| 2024-10-12 |
0.3829 EUR |
164,535.9275 STRK |
0.3720 EUR |
0.3716 EUR |
0.3915 EUR |
0.3852 EUR |
| 2024-10-11 |
0.3628 EUR |
126,384.9285 STRK |
0.3561 EUR |
0.3561 EUR |
0.3730 EUR |
0.3730 EUR |
| 2024-10-10 |
0.3456 EUR |
87,731.2658 STRK |
0.3472 EUR |
0.3400 EUR |
0.3511 EUR |
0.3484 EUR |
| 2024-10-09 |
0.3537 EUR |
231,960.6524 STRK |
0.3528 EUR |
0.3391 EUR |
0.3679 EUR |
0.3428 EUR |
| 2024-10-08 |
0.3526 EUR |
138,254.7048 STRK |
0.3595 EUR |
0.3471 EUR |
0.3620 EUR |
0.3563 EUR |
| 2024-10-07 |
0.3680 EUR |
156,690.2244 STRK |
0.3627 EUR |
0.3580 EUR |
0.3750 EUR |
0.3656 EUR |
| 2024-10-06 |
0.3598 EUR |
64,534.8976 STRK |
0.3494 EUR |
0.3490 EUR |
0.3644 EUR |
0.3586 EUR |
| 2024-10-05 |
0.3553 EUR |
68,133.1653 STRK |
0.3553 EUR |
0.3429 EUR |
0.3598 EUR |
0.3470 EUR |
| 2024-10-04 |
0.3433 EUR |
160,031.8696 STRK |
0.3317 EUR |
0.3317 EUR |
0.3566 EUR |
0.3544 EUR |
| 2024-10-03 |
0.3283 EUR |
120,862.6345 STRK |
0.3351 EUR |
0.3160 EUR |
0.3396 EUR |
0.3238 EUR |
| 2024-10-02 |
0.3523 EUR |
236,079.5748 STRK |
0.3500 EUR |
0.3278 EUR |
0.3649 EUR |
0.3341 EUR |
| 2024-10-01 |
0.3865 EUR |
178,928.5099 STRK |
0.3957 EUR |
0.3438 EUR |
0.4212 EUR |
0.3550 EUR |
| 2024-09-30 |
0.4059 EUR |
200,121.5373 STRK |
0.4246 EUR |
0.3900 EUR |
0.4246 EUR |
0.3939 EUR |
| 2024-09-29 |
0.4233 EUR |
48,254.4062 STRK |
0.4155 EUR |
0.4060 EUR |
0.4340 EUR |
0.4209 EUR |
| 2024-09-28 |
0.4242 EUR |
89,786.1326 STRK |
0.4380 EUR |
0.4078 EUR |
0.4425 EUR |
0.4100 EUR |
| 2024-09-27 |
0.4347 EUR |
233,987.2674 STRK |
0.4260 EUR |
0.4231 EUR |
0.4557 EUR |
0.4348 EUR |
| 2024-09-26 |
0.4318 EUR |
1,679,926.1584 STRK |
0.3881 EUR |
0.3830 EUR |
0.4515 EUR |
0.4212 EUR |
| 2024-09-25 |
0.3907 EUR |
442,588.5153 STRK |
0.3735 EUR |
0.3735 EUR |
0.4112 EUR |
0.4012 EUR |
| 2024-09-24 |
0.3621 EUR |
209,174.2904 STRK |
0.3628 EUR |
0.3529 EUR |
0.3748 EUR |
0.3748 EUR |
| 2024-09-23 |
0.3600 EUR |
177,031.9483 STRK |
0.3487 EUR |
0.3444 EUR |
0.3719 EUR |
0.3618 EUR |
| 2024-09-22 |
0.3584 EUR |
72,679.8296 STRK |
0.3693 EUR |
0.3458 EUR |
0.3715 EUR |
0.3517 EUR |
| 2024-09-21 |
0.3620 EUR |
211,936.6375 STRK |
0.3567 EUR |
0.3545 EUR |
0.3763 EUR |
0.3620 EUR |
| 2024-09-20 |
0.3555 EUR |
197,093.9880 STRK |
0.3492 EUR |
0.3423 EUR |
0.3684 EUR |
0.3554 EUR |
| 2024-09-19 |
0.3588 EUR |
337,117.4673 STRK |
0.3525 EUR |
0.3491 EUR |
0.3650 EUR |
0.3511 EUR |
| 2024-09-18 |
0.3426 EUR |
126,021.9320 STRK |
0.3364 EUR |
0.3300 EUR |
0.3510 EUR |
0.3424 EUR |
| 2024-09-17 |
0.3360 EUR |
59,952.4026 STRK |
0.3341 EUR |
0.3300 EUR |
0.3469 EUR |
0.3411 EUR |
| 2024-09-16 |
0.3453 EUR |
112,620.2676 STRK |
0.3513 EUR |
0.3288 EUR |
0.3520 EUR |
0.3298 EUR |
| 2024-09-15 |
0.3573 EUR |
153,017.1780 STRK |
0.3620 EUR |
0.3500 EUR |
0.3662 EUR |
0.3520 EUR |
| 2024-09-14 |
0.3578 EUR |
84,943.2265 STRK |
0.3721 EUR |
0.3542 EUR |
0.3721 EUR |
0.3590 EUR |
| 2024-09-13 |
0.3603 EUR |
460,214.7083 STRK |
0.3619 EUR |
0.3543 EUR |
0.3736 EUR |
0.3721 EUR |