Identifier on Kraken: STRKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-14 |
1.3491 EUR |
676,212.0103 STRK |
1.3560 EUR |
1.3024 EUR |
1.4387 EUR |
1.3458 EUR |
| 2024-04-13 |
1.2670 EUR |
2,167,181.5586 STRK |
1.4221 EUR |
1.0897 EUR |
1.4277 EUR |
1.2872 EUR |
| 2024-04-12 |
1.5302 EUR |
1,532,367.9047 STRK |
1.7080 EUR |
1.2700 EUR |
1.7303 EUR |
1.4270 EUR |
| 2024-04-11 |
1.7324 EUR |
478,278.9984 STRK |
1.7296 EUR |
1.6962 EUR |
1.7841 EUR |
1.7212 EUR |
| 2024-04-10 |
1.6907 EUR |
241,827.5728 STRK |
1.7253 EUR |
1.6459 EUR |
1.7499 EUR |
1.7220 EUR |
| 2024-04-09 |
1.7786 EUR |
213,662.7515 STRK |
1.8916 EUR |
1.7326 EUR |
1.8996 EUR |
1.7602 EUR |
| 2024-04-08 |
1.8665 EUR |
157,447.2527 STRK |
1.8184 EUR |
1.7783 EUR |
1.9137 EUR |
1.9029 EUR |
| 2024-04-07 |
1.7997 EUR |
39,393.8125 STRK |
1.7834 EUR |
1.7800 EUR |
1.8164 EUR |
1.7843 EUR |
| 2024-04-06 |
1.7690 EUR |
40,513.1024 STRK |
1.7359 EUR |
1.7359 EUR |
1.8017 EUR |
1.8017 EUR |
| 2024-04-05 |
1.7215 EUR |
309,388.9892 STRK |
1.7715 EUR |
1.6703 EUR |
1.7794 EUR |
1.7600 EUR |
| 2024-04-04 |
1.7625 EUR |
550,667.0407 STRK |
1.7441 EUR |
1.7010 EUR |
1.8300 EUR |
1.7657 EUR |
| 2024-04-03 |
1.7717 EUR |
892,072.7082 STRK |
1.7831 EUR |
1.7169 EUR |
1.8306 EUR |
1.7532 EUR |
| 2024-04-02 |
1.7958 EUR |
1,644,842.8896 STRK |
1.9030 EUR |
1.7440 EUR |
1.9030 EUR |
1.8012 EUR |
| 2024-04-01 |
1.8891 EUR |
813,697.6594 STRK |
2.0164 EUR |
1.8380 EUR |
2.0187 EUR |
1.8781 EUR |
| 2024-03-31 |
2.0076 EUR |
216,530.6152 STRK |
1.9707 EUR |
1.9707 EUR |
2.0287 EUR |
2.0088 EUR |
| 2024-03-30 |
1.9948 EUR |
379,733.3694 STRK |
2.0205 EUR |
1.9448 EUR |
2.0365 EUR |
2.0040 EUR |
| 2024-03-29 |
2.0294 EUR |
463,362.8365 STRK |
2.1080 EUR |
1.9916 EUR |
2.1155 EUR |
2.0041 EUR |
| 2024-03-28 |
2.1214 EUR |
1,451,965.5263 STRK |
2.0674 EUR |
2.0413 EUR |
2.1944 EUR |
2.0945 EUR |
| 2024-03-27 |
2.0655 EUR |
395,965.3136 STRK |
2.1317 EUR |
2.0247 EUR |
2.2176 EUR |
2.0720 EUR |
| 2024-03-26 |
2.1214 EUR |
68,810.7420 STRK |
2.1020 EUR |
2.0484 EUR |
2.2059 EUR |
2.1017 EUR |
| 2024-03-25 |
2.0459 EUR |
169,717.9569 STRK |
2.0178 EUR |
1.9689 EUR |
2.1465 EUR |
2.1140 EUR |
| 2024-03-24 |
1.9710 EUR |
49,818.9429 STRK |
1.9167 EUR |
1.8941 EUR |
2.0269 EUR |
2.0154 EUR |
| 2024-03-23 |
1.9136 EUR |
34,301.5266 STRK |
1.8807 EUR |
1.8526 EUR |
1.9553 EUR |
1.9553 EUR |
| 2024-03-22 |
1.9085 EUR |
140,658.8146 STRK |
1.9170 EUR |
1.8296 EUR |
1.9970 EUR |
1.8704 EUR |
| 2024-03-21 |
1.9485 EUR |
90,253.8122 STRK |
1.9520 EUR |
1.8798 EUR |
2.0030 EUR |
1.9141 EUR |
| 2024-03-20 |
1.8475 EUR |
212,329.4430 STRK |
1.7676 EUR |
1.7123 EUR |
1.9665 EUR |
1.9520 EUR |
| 2024-03-19 |
1.7579 EUR |
416,282.6781 STRK |
1.7864 EUR |
1.6168 EUR |
1.9132 EUR |
1.7753 EUR |
| 2024-03-18 |
1.8068 EUR |
86,471.7865 STRK |
1.9371 EUR |
1.7583 EUR |
1.9376 EUR |
1.7902 EUR |
| 2024-03-17 |
1.8676 EUR |
91,521.2270 STRK |
1.8706 EUR |
1.7574 EUR |
1.9719 EUR |
1.9572 EUR |
| 2024-03-16 |
2.0024 EUR |
73,926.9659 STRK |
2.0226 EUR |
1.8433 EUR |
2.0739 EUR |
1.8685 EUR |
| 2024-03-15 |
2.0260 EUR |
160,513.3521 STRK |
2.2061 EUR |
1.8325 EUR |
2.2244 EUR |
1.9436 EUR |
| 2024-03-14 |
2.2104 EUR |
199,757.1146 STRK |
2.4050 EUR |
2.0717 EUR |
2.4200 EUR |
2.1958 EUR |
| 2024-03-13 |
2.3109 EUR |
310,062.5358 STRK |
2.2643 EUR |
2.1893 EUR |
2.3950 EUR |
2.3726 EUR |
| 2024-03-12 |
2.2259 EUR |
129,628.5666 STRK |
2.3800 EUR |
2.1114 EUR |
2.4407 EUR |
2.2221 EUR |
| 2024-03-11 |
2.2492 EUR |
158,059.4985 STRK |
2.2375 EUR |
2.1000 EUR |
2.3301 EUR |
2.2770 EUR |
| 2024-03-10 |
2.1930 EUR |
108,360.2760 STRK |
2.2028 EUR |
2.1121 EUR |
2.3100 EUR |
2.1754 EUR |
| 2024-03-09 |
2.2087 EUR |
317,461.5795 STRK |
2.1019 EUR |
2.0769 EUR |
2.2818 EUR |
2.1956 EUR |
| 2024-03-08 |
2.1019 EUR |
160,882.5457 STRK |
2.2474 EUR |
1.9946 EUR |
2.2710 EUR |
2.0924 EUR |
| 2024-03-07 |
2.1780 EUR |
173,671.3228 STRK |
2.3490 EUR |
2.1263 EUR |
2.3532 EUR |
2.1979 EUR |
| 2024-03-06 |
2.1991 EUR |
511,602.1679 STRK |
2.0986 EUR |
2.0111 EUR |
2.3482 EUR |
2.2906 EUR |
| 2024-03-05 |
1.9200 EUR |
2,026,319.6777 STRK |
1.6466 EUR |
1.6129 EUR |
2.1624 EUR |
1.9770 EUR |
| 2024-03-04 |
1.6564 EUR |
259,408.7745 STRK |
1.6987 EUR |
1.6050 EUR |
1.7206 EUR |
1.6426 EUR |
| 2024-03-03 |
1.6980 EUR |
171,791.2306 STRK |
1.7019 EUR |
1.5781 EUR |
1.7864 EUR |
1.7000 EUR |
| 2024-03-02 |
1.6718 EUR |
159,289.6782 STRK |
1.6802 EUR |
1.6595 EUR |
1.7067 EUR |
1.6839 EUR |
| 2024-03-01 |
1.6602 EUR |
223,909.0045 STRK |
1.6193 EUR |
1.6180 EUR |
1.6969 EUR |
1.6813 EUR |
| 2024-02-29 |
1.6817 EUR |
334,313.8215 STRK |
1.6983 EUR |
1.5733 EUR |
1.7621 EUR |
1.6250 EUR |
| 2024-02-28 |
1.7411 EUR |
817,950.2128 STRK |
1.7638 EUR |
1.5200 EUR |
1.8248 EUR |
1.6985 EUR |
| 2024-02-27 |
1.8214 EUR |
467,304.5894 STRK |
1.8200 EUR |
1.7300 EUR |
1.8945 EUR |
1.7619 EUR |
| 2024-02-26 |
1.7732 EUR |
464,342.4482 STRK |
1.7938 EUR |
1.7153 EUR |
1.8400 EUR |
1.8115 EUR |
| 2024-02-25 |
1.7565 EUR |
152,096.4535 STRK |
1.7500 EUR |
1.7332 EUR |
1.7987 EUR |
1.7763 EUR |