Identifier on Bitfinex: tSTRK:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-06 |
0.5225 USD |
60,492.4482 STRK |
0.5174 USD |
0.5171 USD |
0.5370 USD |
0.5244 USD |
| 2025-01-05 |
0.5184 USD |
2,033.8978 STRK |
0.5212 USD |
0.5145 USD |
0.5217 USD |
0.5213 USD |
| 2025-01-04 |
0.5210 USD |
4,651.6888 STRK |
0.5160 USD |
0.5160 USD |
0.5321 USD |
0.5256 USD |
| 2025-01-03 |
0.5166 USD |
40,162.9922 STRK |
0.5098 USD |
0.5098 USD |
0.5198 USD |
0.5167 USD |
| 2025-01-02 |
0.4998 USD |
1,206.5580 STRK |
0.4908 USD |
0.4908 USD |
0.5068 USD |
0.4961 USD |
| 2024-12-31 |
0.4786 USD |
2,121.3695 STRK |
0.4771 USD |
0.4771 USD |
0.4814 USD |
0.4775 USD |
| 2024-12-30 |
0.4846 USD |
1,211.6580 STRK |
0.4860 USD |
0.4668 USD |
0.4870 USD |
0.4686 USD |
| 2024-12-29 |
0.4857 USD |
356.4207 STRK |
0.4839 USD |
0.4825 USD |
0.4898 USD |
0.4864 USD |
| 2024-12-28 |
0.4703 USD |
158.2653 STRK |
0.4734 USD |
0.4648 USD |
0.4745 USD |
0.4648 USD |
| 2024-12-27 |
0.4804 USD |
9,972.1179 STRK |
0.4733 USD |
0.4733 USD |
0.4918 USD |
0.4827 USD |
| 2024-12-26 |
0.4700 USD |
527.5421 STRK |
0.4999 USD |
0.4606 USD |
0.4999 USD |
0.4606 USD |
| 2024-12-25 |
0.5021 USD |
873.0748 STRK |
0.5047 USD |
0.4908 USD |
0.5071 USD |
0.4983 USD |
| 2024-12-24 |
0.5038 USD |
38,966.3467 STRK |
0.4910 USD |
0.4909 USD |
0.5168 USD |
0.5038 USD |
| 2024-12-23 |
0.4559 USD |
6,132.7176 STRK |
0.4627 USD |
0.4557 USD |
0.4743 USD |
0.4606 USD |
| 2024-12-22 |
0.4752 USD |
12,848.0848 STRK |
0.4865 USD |
0.4698 USD |
0.4869 USD |
0.4713 USD |
| 2024-12-21 |
0.5017 USD |
21,410.8228 STRK |
0.5030 USD |
0.4738 USD |
0.5217 USD |
0.4738 USD |
| 2024-12-20 |
0.4709 USD |
30,177.9728 STRK |
0.4922 USD |
0.4292 USD |
0.4960 USD |
0.4941 USD |
| 2024-12-19 |
0.4952 USD |
30,220.9752 STRK |
0.5200 USD |
0.4660 USD |
0.5302 USD |
0.4936 USD |
| 2024-12-18 |
0.5241 USD |
50,983.3618 STRK |
0.5756 USD |
0.5200 USD |
0.5811 USD |
0.5271 USD |
| 2024-12-17 |
0.6097 USD |
9,487.2076 STRK |
0.6206 USD |
0.5951 USD |
0.6247 USD |
0.6017 USD |
| 2024-12-16 |
0.6423 USD |
296,330.4067 STRK |
0.6474 USD |
0.6156 USD |
0.6685 USD |
0.6292 USD |
| 2024-12-15 |
0.6349 USD |
9,389.1022 STRK |
0.6166 USD |
0.6166 USD |
0.6448 USD |
0.6358 USD |
| 2024-12-14 |
0.6174 USD |
5,986.8821 STRK |
0.6543 USD |
0.6156 USD |
0.6543 USD |
0.6291 USD |
| 2024-12-13 |
0.6466 USD |
16,038.4288 STRK |
0.6560 USD |
0.6360 USD |
0.6647 USD |
0.6530 USD |
| 2024-12-12 |
0.6714 USD |
20,776.5778 STRK |
0.6507 USD |
0.6504 USD |
0.6936 USD |
0.6600 USD |
| 2024-12-11 |
0.6352 USD |
28,421.0336 STRK |
0.6182 USD |
0.5937 USD |
0.6600 USD |
0.6464 USD |
| 2024-12-10 |
0.5748 USD |
61,625.5979 STRK |
0.6193 USD |
0.5632 USD |
0.6365 USD |
0.5722 USD |
| 2024-12-09 |
0.6973 USD |
64,200.3574 STRK |
0.7343 USD |
0.6800 USD |
0.7343 USD |
0.7063 USD |
| 2024-12-08 |
0.7584 USD |
11,762.7151 STRK |
0.7691 USD |
0.7475 USD |
0.7741 USD |
0.7741 USD |
| 2024-12-07 |
0.7819 USD |
36,234.0112 STRK |
0.7900 USD |
0.7727 USD |
0.7900 USD |
0.7736 USD |
| 2024-12-06 |
0.7629 USD |
29,327.2020 STRK |
0.7221 USD |
0.6800 USD |
0.8034 USD |
0.7866 USD |
| 2024-12-05 |
0.7273 USD |
83,583.3238 STRK |
0.7124 USD |
0.6827 USD |
0.7464 USD |
0.7464 USD |
| 2024-12-04 |
0.7506 USD |
70,422.1476 STRK |
0.7278 USD |
0.7187 USD |
0.7659 USD |
0.7434 USD |
| 2024-12-03 |
0.6970 USD |
78,155.2952 STRK |
0.7036 USD |
0.6413 USD |
0.7434 USD |
0.6891 USD |
| 2024-12-02 |
0.6948 USD |
44,111.5490 STRK |
0.7118 USD |
0.6568 USD |
0.7253 USD |
0.6964 USD |
| 2024-12-01 |
0.7063 USD |
26,052.1366 STRK |
0.7137 USD |
0.6932 USD |
0.7236 USD |
0.7168 USD |
| 2024-11-30 |
0.6908 USD |
23,153.0852 STRK |
0.6280 USD |
0.6280 USD |
0.7242 USD |
0.7006 USD |
| 2024-11-29 |
0.6229 USD |
4,990.7397 STRK |
0.6202 USD |
0.6140 USD |
0.6295 USD |
0.6184 USD |
| 2024-11-28 |
0.6374 USD |
68,666.5071 STRK |
0.6424 USD |
0.6100 USD |
0.6476 USD |
0.6322 USD |
| 2024-11-27 |
0.6126 USD |
30,520.6621 STRK |
0.5799 USD |
0.5799 USD |
0.6290 USD |
0.6290 USD |
| 2024-11-26 |
0.5666 USD |
57,880.9314 STRK |
0.5936 USD |
0.5351 USD |
0.6046 USD |
0.5817 USD |
| 2024-11-25 |
0.6112 USD |
66,678.4536 STRK |
0.6075 USD |
0.5836 USD |
0.6408 USD |
0.5951 USD |
| 2024-11-24 |
0.5845 USD |
61,373.3673 STRK |
0.5946 USD |
0.5610 USD |
0.6089 USD |
0.6057 USD |
| 2024-11-23 |
0.5643 USD |
64,623.5518 STRK |
0.5349 USD |
0.5295 USD |
0.5948 USD |
0.5837 USD |
| 2024-11-22 |
0.5134 USD |
31,322.0748 STRK |
0.5024 USD |
0.4920 USD |
0.5374 USD |
0.5097 USD |
| 2024-11-21 |
0.4909 USD |
62,809.3004 STRK |
0.4513 USD |
0.4375 USD |
0.5243 USD |
0.5211 USD |
| 2024-11-20 |
0.4750 USD |
33,511.2039 STRK |
0.4786 USD |
0.4650 USD |
0.4896 USD |
0.4650 USD |
| 2024-11-19 |
0.4814 USD |
16,452.9931 STRK |
0.5110 USD |
0.4644 USD |
0.5115 USD |
0.4688 USD |
| 2024-11-18 |
0.4735 USD |
11,738.5789 STRK |
0.4670 USD |
0.4613 USD |
0.4895 USD |
0.4870 USD |
| 2024-11-17 |
0.4630 USD |
54,447.5746 STRK |
0.4689 USD |
0.4445 USD |
0.4722 USD |
0.4445 USD |