Identifier on Bitstamp: strkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.6837 USD |
4,972.9000 STRK |
0.7181 USD |
0.6581 USD |
0.7315 USD |
0.6884 USD |
| 2024-12-02 |
0.7015 USD |
1,032.1300 STRK |
0.7215 USD |
0.6751 USD |
0.7215 USD |
0.6925 USD |
| 2024-12-01 |
0.7106 USD |
1,661.4900 STRK |
0.7067 USD |
0.6996 USD |
0.7223 USD |
0.7103 USD |
| 2024-11-30 |
0.6639 USD |
5,788.6400 STRK |
0.6547 USD |
0.6322 USD |
0.7074 USD |
0.7074 USD |
| 2024-11-29 |
0.6394 USD |
1,322.6100 STRK |
0.6599 USD |
0.6173 USD |
0.6599 USD |
0.6173 USD |
| 2024-11-28 |
0.6537 USD |
931.6100 STRK |
0.6300 USD |
0.6300 USD |
0.6672 USD |
0.6599 USD |
| 2024-11-27 |
0.6115 USD |
1,825.4100 STRK |
0.6130 USD |
0.5941 USD |
0.6313 USD |
0.6313 USD |
| 2024-11-26 |
0.5802 USD |
6,296.0000 STRK |
0.5942 USD |
0.5500 USD |
0.6016 USD |
0.5624 USD |
| 2024-11-25 |
0.6125 USD |
3,254.5300 STRK |
0.5844 USD |
0.5844 USD |
0.6314 USD |
0.5903 USD |
| 2024-11-24 |
0.5915 USD |
6,991.5800 STRK |
0.5846 USD |
0.5636 USD |
0.6100 USD |
0.5934 USD |
| 2024-11-23 |
0.5700 USD |
8,920.3200 STRK |
0.5500 USD |
0.5294 USD |
0.5965 USD |
0.5783 USD |
| 2024-11-22 |
0.5209 USD |
3,158.4300 STRK |
0.5041 USD |
0.4995 USD |
0.5309 USD |
0.5294 USD |
| 2024-11-21 |
0.4837 USD |
4,906.8300 STRK |
0.4543 USD |
0.4529 USD |
0.5222 USD |
0.4961 USD |
| 2024-11-20 |
0.4570 USD |
1,420.2800 STRK |
0.4569 USD |
0.4569 USD |
0.4572 USD |
0.4572 USD |
| 2024-11-19 |
0.4882 USD |
2,363.0600 STRK |
0.5100 USD |
0.4829 USD |
0.5100 USD |
0.4839 USD |
| 2024-11-18 |
0.4782 USD |
5,573.8700 STRK |
0.4700 USD |
0.4650 USD |
0.5064 USD |
0.5012 USD |
| 2024-11-17 |
0.4515 USD |
376.0000 STRK |
0.4652 USD |
0.4491 USD |
0.4652 USD |
0.4491 USD |
| 2024-11-16 |
0.4710 USD |
2,331.8900 STRK |
0.4644 USD |
0.4644 USD |
0.4741 USD |
0.4741 USD |
| 2024-11-15 |
0.4444 USD |
2,485.0000 STRK |
0.4362 USD |
0.4319 USD |
0.4524 USD |
0.4362 USD |
| 2024-11-14 |
0.4777 USD |
944.8100 STRK |
0.4862 USD |
0.4697 USD |
0.4862 USD |
0.4851 USD |
| 2024-11-13 |
0.4624 USD |
7,289.3400 STRK |
0.4898 USD |
0.4545 USD |
0.5153 USD |
0.4697 USD |
| 2024-11-12 |
0.5320 USD |
11,914.8600 STRK |
0.5500 USD |
0.4824 USD |
0.5559 USD |
0.5153 USD |
| 2024-11-11 |
0.4983 USD |
4,735.8000 STRK |
0.4719 USD |
0.4524 USD |
0.5382 USD |
0.5351 USD |
| 2024-11-10 |
0.4646 USD |
3,644.5900 STRK |
0.4524 USD |
0.4524 USD |
0.4837 USD |
0.4808 USD |
| 2024-11-09 |
0.4237 USD |
1,385.0700 STRK |
0.4197 USD |
0.4175 USD |
0.4354 USD |
0.4354 USD |
| 2024-11-08 |
0.4078 USD |
759.9000 STRK |
0.4068 USD |
0.4043 USD |
0.4119 USD |
0.4043 USD |
| 2024-11-07 |
0.4123 USD |
2,449.3000 STRK |
0.4159 USD |
0.4083 USD |
0.4209 USD |
0.4139 USD |
| 2024-11-06 |
0.3640 USD |
1,385.4500 STRK |
0.3678 USD |
0.3473 USD |
0.3817 USD |
0.3817 USD |
| 2024-11-05 |
0.3471 USD |
851.5700 STRK |
0.3494 USD |
0.3427 USD |
0.3494 USD |
0.3473 USD |
| 2024-11-04 |
0.3414 USD |
867.1200 STRK |
0.3459 USD |
0.3314 USD |
0.3459 USD |
0.3314 USD |
| 2024-11-03 |
0.3451 USD |
717.6400 STRK |
0.3637 USD |
0.3349 USD |
0.3637 USD |
0.3435 USD |
| 2024-11-02 |
0.0000 USD |
0.0000 STRK |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.3672 USD |
| 2024-11-01 |
0.3676 USD |
2,424.0800 STRK |
0.3677 USD |
0.3664 USD |
0.3714 USD |
0.3672 USD |
| 2024-10-31 |
0.3676 USD |
5,522.7800 STRK |
0.3753 USD |
0.3657 USD |
0.3753 USD |
0.3676 USD |
| 2024-10-30 |
0.3909 USD |
506.2700 STRK |
0.3913 USD |
0.3893 USD |
0.3968 USD |
0.3968 USD |
| 2024-10-29 |
0.3868 USD |
787.3800 STRK |
0.3870 USD |
0.3862 USD |
0.3920 USD |
0.3920 USD |
| 2024-10-28 |
0.3766 USD |
169.1900 STRK |
0.3767 USD |
0.3763 USD |
0.3767 USD |
0.3763 USD |
| 2024-10-27 |
0.3762 USD |
217.9800 STRK |
0.3766 USD |
0.3759 USD |
0.3766 USD |
0.3759 USD |
| 2024-10-26 |
0.3656 USD |
3,112.7600 STRK |
0.3658 USD |
0.3648 USD |
0.3658 USD |
0.3648 USD |
| 2024-10-25 |
0.3931 USD |
423.0400 STRK |
0.3893 USD |
0.3893 USD |
0.4007 USD |
0.3923 USD |
| 2024-10-24 |
0.3997 USD |
1,423.2500 STRK |
0.4004 USD |
0.3936 USD |
0.4009 USD |
0.3978 USD |
| 2024-10-23 |
0.4055 USD |
333.6700 STRK |
0.4144 USD |
0.3937 USD |
0.4144 USD |
0.3937 USD |
| 2024-10-22 |
0.4176 USD |
4,961.8700 STRK |
0.4142 USD |
0.4053 USD |
0.4181 USD |
0.4181 USD |
| 2024-10-21 |
0.4193 USD |
1,497.6500 STRK |
0.4179 USD |
0.4179 USD |
0.4194 USD |
0.4194 USD |
| 2024-10-20 |
0.4161 USD |
542.0800 STRK |
0.4110 USD |
0.4110 USD |
0.4283 USD |
0.4283 USD |
| 2024-10-19 |
0.3992 USD |
2,104.9700 STRK |
0.3995 USD |
0.3990 USD |
0.3996 USD |
0.3990 USD |
| 2024-10-18 |
0.3975 USD |
406.4400 STRK |
0.3925 USD |
0.3925 USD |
0.4047 USD |
0.4000 USD |
| 2024-10-17 |
0.3999 USD |
485.7400 STRK |
0.4038 USD |
0.3985 USD |
0.4038 USD |
0.3985 USD |
| 2024-10-16 |
0.4209 USD |
28,853.0900 STRK |
0.4206 USD |
0.4110 USD |
0.4276 USD |
0.4168 USD |
| 2024-10-15 |
0.4316 USD |
7,980.2000 STRK |
0.4395 USD |
0.4200 USD |
0.4395 USD |
0.4202 USD |