Identifier on Bitvavo: STRK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-26 |
1.1660 EUR |
104,423.4299 STRK |
1.1530 EUR |
1.1369 EUR |
1.1829 EUR |
1.1620 EUR |
| 2024-05-25 |
1.1675 EUR |
83,109.8074 STRK |
1.1210 EUR |
1.1150 EUR |
1.1819 EUR |
1.1585 EUR |
| 2024-05-24 |
1.1544 EUR |
134,549.0383 STRK |
1.1327 EUR |
1.0985 EUR |
1.1938 EUR |
1.1215 EUR |
| 2024-05-23 |
1.1515 EUR |
307,240.3108 STRK |
1.1221 EUR |
1.0559 EUR |
1.1892 EUR |
1.1702 EUR |
| 2024-05-22 |
1.1288 EUR |
134,230.4590 STRK |
1.1587 EUR |
1.0845 EUR |
1.1719 EUR |
1.1046 EUR |
| 2024-05-21 |
1.1229 EUR |
299,999.3330 STRK |
1.1100 EUR |
1.0920 EUR |
1.1707 EUR |
1.1471 EUR |
| 2024-05-20 |
1.0261 EUR |
154,917.1123 STRK |
0.9684 EUR |
0.9400 EUR |
1.1147 EUR |
1.1057 EUR |
| 2024-05-19 |
0.9883 EUR |
55,535.7436 STRK |
1.0533 EUR |
0.9573 EUR |
1.0638 EUR |
0.9704 EUR |
| 2024-05-18 |
1.0555 EUR |
22,049.0557 STRK |
1.0657 EUR |
1.0374 EUR |
1.0758 EUR |
1.0654 EUR |
| 2024-05-17 |
1.0451 EUR |
38,175.0201 STRK |
1.0136 EUR |
1.0023 EUR |
1.0791 EUR |
1.0726 EUR |
| 2024-05-16 |
1.0496 EUR |
131,852.0390 STRK |
1.0884 EUR |
0.9866 EUR |
1.0960 EUR |
1.0132 EUR |
| 2024-05-15 |
1.0625 EUR |
48,428.2493 STRK |
1.0744 EUR |
1.0362 EUR |
1.0852 EUR |
1.0852 EUR |
| 2024-05-14 |
1.0671 EUR |
54,146.9596 STRK |
1.0911 EUR |
1.0484 EUR |
1.0969 EUR |
1.0693 EUR |
| 2024-05-13 |
1.0934 EUR |
42,658.3820 STRK |
1.1083 EUR |
1.0496 EUR |
1.1254 EUR |
1.0947 EUR |
| 2024-05-12 |
1.1278 EUR |
10,424.0165 STRK |
1.1434 EUR |
1.1174 EUR |
1.1434 EUR |
1.1174 EUR |
| 2024-05-11 |
1.1364 EUR |
180,255.0378 STRK |
1.1293 EUR |
1.1124 EUR |
1.1585 EUR |
1.1424 EUR |
| 2024-05-10 |
1.1466 EUR |
28,069.0487 STRK |
1.1739 EUR |
1.1070 EUR |
1.1939 EUR |
1.1235 EUR |
| 2024-05-09 |
1.1621 EUR |
51,174.8175 STRK |
1.1450 EUR |
1.1285 EUR |
1.1817 EUR |
1.1685 EUR |
| 2024-05-08 |
1.1601 EUR |
59,364.8817 STRK |
1.1504 EUR |
1.1277 EUR |
1.1932 EUR |
1.1499 EUR |
| 2024-05-07 |
1.2005 EUR |
59,110.4536 STRK |
1.2299 EUR |
1.1621 EUR |
1.2299 EUR |
1.1666 EUR |
| 2024-05-06 |
1.2724 EUR |
94,900.8407 STRK |
1.2694 EUR |
1.2127 EUR |
1.3255 EUR |
1.2299 EUR |
| 2024-05-05 |
1.2478 EUR |
63,063.5161 STRK |
1.2548 EUR |
1.2165 EUR |
1.2726 EUR |
1.2617 EUR |
| 2024-05-04 |
1.2601 EUR |
35,779.0739 STRK |
1.2609 EUR |
1.2436 EUR |
1.2912 EUR |
1.2481 EUR |
| 2024-05-03 |
1.2317 EUR |
73,253.3359 STRK |
1.1946 EUR |
1.1869 EUR |
1.2735 EUR |
1.2589 EUR |
| 2024-05-02 |
1.1993 EUR |
101,835.3135 STRK |
1.1751 EUR |
1.1284 EUR |
1.2448 EUR |
1.1963 EUR |
| 2024-05-01 |
1.1465 EUR |
556,423.2897 STRK |
1.1500 EUR |
1.0815 EUR |
1.2013 EUR |
1.1866 EUR |
| 2024-04-30 |
1.0794 EUR |
302,455.3114 STRK |
1.1275 EUR |
1.0340 EUR |
1.1540 EUR |
1.1415 EUR |
| 2024-04-29 |
1.1265 EUR |
87,034.7653 STRK |
1.1869 EUR |
1.0960 EUR |
1.1984 EUR |
1.1395 EUR |
| 2024-04-28 |
1.2065 EUR |
169,734.1310 STRK |
1.1759 EUR |
1.1759 EUR |
1.2475 EUR |
1.1887 EUR |
| 2024-04-27 |
1.1394 EUR |
223,062.2281 STRK |
1.0929 EUR |
1.0388 EUR |
1.1858 EUR |
1.1775 EUR |
| 2024-04-26 |
1.1024 EUR |
64,109.0527 STRK |
1.1011 EUR |
1.0800 EUR |
1.1218 EUR |
1.0800 EUR |
| 2024-04-25 |
1.1016 EUR |
193,626.8509 STRK |
1.1234 EUR |
1.0636 EUR |
1.1368 EUR |
1.1137 EUR |
| 2024-04-24 |
1.2209 EUR |
110,255.6093 STRK |
1.2351 EUR |
1.1383 EUR |
1.3026 EUR |
1.1390 EUR |
| 2024-04-23 |
1.2351 EUR |
62,878.2455 STRK |
1.2612 EUR |
1.2100 EUR |
1.2649 EUR |
1.2307 EUR |
| 2024-04-22 |
1.2536 EUR |
50,310.2888 STRK |
1.2394 EUR |
1.2286 EUR |
1.2895 EUR |
1.2686 EUR |
| 2024-04-21 |
1.2476 EUR |
48,724.7517 STRK |
1.2635 EUR |
1.2118 EUR |
1.2879 EUR |
1.2300 EUR |
| 2024-04-20 |
1.2094 EUR |
104,417.5178 STRK |
1.1339 EUR |
1.1165 EUR |
1.2684 EUR |
1.2589 EUR |
| 2024-04-19 |
1.1523 EUR |
89,413.1529 STRK |
1.1700 EUR |
1.0871 EUR |
1.1943 EUR |
1.1612 EUR |
| 2024-04-18 |
1.1553 EUR |
82,297.7725 STRK |
1.1549 EUR |
1.1155 EUR |
1.1936 EUR |
1.1732 EUR |
| 2024-04-17 |
1.1672 EUR |
204,432.5075 STRK |
1.1976 EUR |
1.1191 EUR |
1.2303 EUR |
1.1543 EUR |
| 2024-04-16 |
1.2225 EUR |
159,234.8520 STRK |
1.2646 EUR |
1.1565 EUR |
1.2787 EUR |
1.2112 EUR |
| 2024-04-15 |
1.3070 EUR |
380,659.9893 STRK |
1.3943 EUR |
1.2108 EUR |
1.4195 EUR |
1.2810 EUR |
| 2024-04-14 |
1.3769 EUR |
237,856.5035 STRK |
1.3588 EUR |
1.2875 EUR |
1.4500 EUR |
1.4130 EUR |
| 2024-04-13 |
1.3136 EUR |
290,349.7156 STRK |
1.4329 EUR |
1.0695 EUR |
1.4345 EUR |
1.3016 EUR |
| 2024-04-12 |
1.4747 EUR |
536,553.6963 STRK |
1.6993 EUR |
1.2402 EUR |
1.7339 EUR |
1.4362 EUR |
| 2024-04-11 |
1.7308 EUR |
102,831.7447 STRK |
1.7257 EUR |
1.6950 EUR |
1.7844 EUR |
1.7081 EUR |
| 2024-04-10 |
1.7058 EUR |
146,293.5000 STRK |
1.7336 EUR |
1.6445 EUR |
1.7538 EUR |
1.7300 EUR |
| 2024-04-09 |
1.7912 EUR |
132,716.3763 STRK |
1.8900 EUR |
1.7300 EUR |
1.9019 EUR |
1.7350 EUR |
| 2024-04-08 |
1.8687 EUR |
65,271.3958 STRK |
1.8210 EUR |
1.7779 EUR |
1.9130 EUR |
1.8922 EUR |
| 2024-04-07 |
1.7935 EUR |
45,823.2498 STRK |
1.7847 EUR |
1.7700 EUR |
1.8172 EUR |
1.8079 EUR |