Identifier on Bitfinex: tSTRK:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
1.3794 USD |
21,069.6640 STRK |
1.3850 USD |
1.3370 USD |
1.4223 USD |
1.3395 USD |
| 2024-05-05 |
1.3559 USD |
3,455.7555 STRK |
1.3337 USD |
1.3121 USD |
1.3571 USD |
1.3537 USD |
| 2024-05-04 |
1.3531 USD |
6,528.8340 STRK |
1.3661 USD |
1.3406 USD |
1.3910 USD |
1.3406 USD |
| 2024-05-03 |
1.3106 USD |
27,298.5554 STRK |
1.2975 USD |
1.2815 USD |
1.3620 USD |
1.3488 USD |
| 2024-05-02 |
1.2892 USD |
26,967.1181 STRK |
1.2202 USD |
1.2163 USD |
1.3339 USD |
1.2828 USD |
| 2024-05-01 |
1.2190 USD |
40,638.5293 STRK |
1.2253 USD |
1.1654 USD |
1.2666 USD |
1.2393 USD |
| 2024-04-30 |
1.1699 USD |
30,923.5268 STRK |
1.2135 USD |
1.1189 USD |
1.2358 USD |
1.1355 USD |
| 2024-04-29 |
1.2294 USD |
12,758.5979 STRK |
1.2674 USD |
1.1803 USD |
1.2674 USD |
1.2097 USD |
| 2024-04-28 |
1.2881 USD |
16,718.0478 STRK |
1.2583 USD |
1.2583 USD |
1.3349 USD |
1.2658 USD |
| 2024-04-27 |
1.2426 USD |
16,927.6598 STRK |
1.1500 USD |
1.1000 USD |
1.2652 USD |
1.2475 USD |
| 2024-04-26 |
1.1797 USD |
11,700.2435 STRK |
1.1831 USD |
1.1607 USD |
1.1973 USD |
1.1627 USD |
| 2024-04-25 |
1.2007 USD |
25,830.3974 STRK |
1.2108 USD |
1.1455 USD |
1.2168 USD |
1.2168 USD |
| 2024-04-24 |
1.2876 USD |
57,804.6837 STRK |
1.3244 USD |
1.2000 USD |
1.4774 USD |
1.2017 USD |
| 2024-04-23 |
1.3210 USD |
332.8914 STRK |
1.3129 USD |
1.3129 USD |
1.3297 USD |
1.3297 USD |
| 2024-04-22 |
1.3305 USD |
1,597.7046 STRK |
1.3243 USD |
1.3146 USD |
1.3600 USD |
1.3391 USD |
| 2024-04-21 |
1.3219 USD |
2,679.3879 STRK |
1.3440 USD |
1.2938 USD |
1.3484 USD |
1.3101 USD |
| 2024-04-20 |
1.2260 USD |
1,739.7995 STRK |
1.2406 USD |
1.2144 USD |
1.2406 USD |
1.2149 USD |
| 2024-04-19 |
1.2241 USD |
7,766.5534 STRK |
1.1995 USD |
1.1582 USD |
1.2645 USD |
1.2461 USD |
| 2024-04-18 |
1.2445 USD |
1,376.8840 STRK |
1.2295 USD |
1.2205 USD |
1.2674 USD |
1.2448 USD |
| 2024-04-17 |
1.2621 USD |
5,535.9654 STRK |
1.2724 USD |
1.2012 USD |
1.3030 USD |
1.2689 USD |
| 2024-04-16 |
1.3098 USD |
5,277.5765 STRK |
1.3295 USD |
1.2327 USD |
1.3343 USD |
1.2958 USD |
| 2024-04-15 |
1.4210 USD |
14,300.0083 STRK |
1.4481 USD |
1.3095 USD |
1.5081 USD |
1.3100 USD |
| 2024-04-14 |
1.4472 USD |
39,033.6595 STRK |
1.4160 USD |
1.3434 USD |
1.5100 USD |
1.4514 USD |
| 2024-04-13 |
1.4592 USD |
11,340.9573 STRK |
1.5043 USD |
1.4229 USD |
1.5043 USD |
1.4690 USD |
| 2024-04-12 |
1.6057 USD |
31,766.4046 STRK |
1.8336 USD |
1.5167 USD |
1.8370 USD |
1.6235 USD |
| 2024-04-11 |
1.8560 USD |
4,939.6826 STRK |
1.8579 USD |
1.8306 USD |
1.9028 USD |
1.8312 USD |
| 2024-04-10 |
1.8329 USD |
7,943.9947 STRK |
1.8833 USD |
1.7843 USD |
1.8903 USD |
1.8596 USD |
| 2024-04-09 |
1.9684 USD |
3,734.3984 STRK |
2.0240 USD |
1.8978 USD |
2.0240 USD |
1.9048 USD |
| 2024-04-08 |
2.0193 USD |
15,071.1533 STRK |
1.9286 USD |
1.9286 USD |
2.0618 USD |
2.0604 USD |
| 2024-04-07 |
1.9476 USD |
7,038.5915 STRK |
1.9295 USD |
1.9229 USD |
1.9635 USD |
1.9323 USD |
| 2024-04-06 |
1.9091 USD |
175.0762 STRK |
1.9088 USD |
1.9088 USD |
1.9191 USD |
1.9166 USD |
| 2024-04-05 |
1.8284 USD |
3,668.3943 STRK |
1.8547 USD |
1.8100 USD |
1.9042 USD |
1.9042 USD |
| 2024-04-04 |
1.9238 USD |
1,361.0606 STRK |
1.9046 USD |
1.8531 USD |
1.9697 USD |
1.9122 USD |
| 2024-04-03 |
1.9180 USD |
549.8456 STRK |
1.8888 USD |
1.8775 USD |
1.9568 USD |
1.8990 USD |
| 2024-04-02 |
1.9312 USD |
11,490.4545 STRK |
2.0215 USD |
1.8811 USD |
2.0215 USD |
1.9304 USD |
| 2024-04-01 |
2.0804 USD |
14,342.9722 STRK |
2.1686 USD |
1.9978 USD |
2.1686 USD |
2.0124 USD |
| 2024-03-31 |
2.1683 USD |
2,139.5233 STRK |
2.1376 USD |
2.1376 USD |
2.1771 USD |
2.1555 USD |
| 2024-03-30 |
2.1781 USD |
1,016.6890 STRK |
2.1794 USD |
2.1499 USD |
2.1808 USD |
2.1499 USD |
| 2024-03-29 |
2.1809 USD |
8,614.1954 STRK |
2.2732 USD |
2.1475 USD |
2.2732 USD |
2.1749 USD |
| 2024-03-28 |
2.2897 USD |
5,310.9230 STRK |
2.2554 USD |
2.2254 USD |
2.3512 USD |
2.2735 USD |
| 2024-03-27 |
2.2460 USD |
20,500.6738 STRK |
2.3272 USD |
2.2035 USD |
2.3847 USD |
2.2456 USD |
| 2024-03-26 |
2.3572 USD |
9,460.5535 STRK |
2.2945 USD |
2.2280 USD |
2.3997 USD |
2.2903 USD |
| 2024-03-25 |
2.2302 USD |
7,365.6213 STRK |
2.1770 USD |
2.1421 USD |
2.3061 USD |
2.3061 USD |
| 2024-03-24 |
2.1269 USD |
6,418.5220 STRK |
2.0476 USD |
2.0450 USD |
2.1881 USD |
2.1881 USD |
| 2024-03-23 |
2.0872 USD |
1,712.4419 STRK |
2.0528 USD |
2.0395 USD |
2.1157 USD |
2.1068 USD |
| 2024-03-22 |
2.0214 USD |
38,314.0409 STRK |
2.1497 USD |
1.9815 USD |
2.1532 USD |
2.0056 USD |
| 2024-03-21 |
2.1248 USD |
5,877.2292 STRK |
2.1294 USD |
2.0674 USD |
2.1800 USD |
2.0674 USD |
| 2024-03-20 |
2.0161 USD |
13,132.1338 STRK |
1.9337 USD |
1.8695 USD |
2.1470 USD |
2.1377 USD |
| 2024-03-19 |
1.9713 USD |
33,780.4811 STRK |
1.8992 USD |
1.7600 USD |
2.0776 USD |
2.0423 USD |
| 2024-03-18 |
1.9607 USD |
5,188.6614 STRK |
2.0846 USD |
1.9158 USD |
2.0931 USD |
1.9158 USD |