Identifier on Huobi: strkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.5108 USDT |
20,546,807.4589 STRK |
0.5046 USDT |
0.4908 USDT |
0.5023 USDT |
0.5116 USDT |
| 2024-11-21 |
0.4626 USDT |
14,244,977.6467 STRK |
0.4491 USDT |
0.4351 USDT |
0.4514 USDT |
0.5062 USDT |
| 2024-11-20 |
0.4721 USDT |
17,320,526.6444 STRK |
0.4790 USDT |
0.4457 USDT |
0.4514 USDT |
0.4459 USDT |
| 2024-11-19 |
0.4832 USDT |
15,662,506.7631 STRK |
0.5065 USDT |
0.4645 USDT |
0.4739 USDT |
0.4753 USDT |
| 2024-11-18 |
0.4800 USDT |
17,656,057.8783 STRK |
0.4508 USDT |
0.4467 USDT |
0.4638 USDT |
0.5028 USDT |
| 2024-11-17 |
0.4641 USDT |
9,252,067.1536 STRK |
0.4700 USDT |
0.4422 USDT |
0.4612 USDT |
0.4594 USDT |
| 2024-11-16 |
0.4598 USDT |
15,127,912.2878 STRK |
0.4470 USDT |
0.4438 USDT |
0.4488 USDT |
0.4698 USDT |
| 2024-11-15 |
0.4368 USDT |
12,395,078.8337 STRK |
0.4337 USDT |
0.4203 USDT |
0.4299 USDT |
0.4463 USDT |
| 2024-11-14 |
0.4764 USDT |
9,128,797.3221 STRK |
0.4704 USDT |
0.4380 USDT |
0.4518 USDT |
0.4516 USDT |
| 2024-11-13 |
0.4682 USDT |
6,303,144.3462 STRK |
0.5044 USDT |
0.4466 USDT |
0.4596 USDT |
0.4591 USDT |
| 2024-11-12 |
0.5237 USDT |
15,657,769.1032 STRK |
0.5483 USDT |
0.4809 USDT |
0.4967 USDT |
0.4939 USDT |
| 2024-11-11 |
0.4667 USDT |
21,297,795.2762 STRK |
0.4565 USDT |
0.4437 USDT |
0.4541 USDT |
0.5022 USDT |
| 2024-11-10 |
0.4702 USDT |
16,415,049.6930 STRK |
0.4651 USDT |
0.4304 USDT |
0.4517 USDT |
0.4564 USDT |
| 2024-11-09 |
0.4226 USDT |
16,369,954.2701 STRK |
0.4067 USDT |
0.4006 USDT |
0.4059 USDT |
0.4422 USDT |
| 2024-11-08 |
0.4074 USDT |
11,702,701.2067 STRK |
0.4116 USDT |
0.4003 USDT |
0.4043 USDT |
0.4043 USDT |
| 2024-11-07 |
0.4104 USDT |
14,452,754.5089 STRK |
0.4169 USDT |
0.3994 USDT |
0.4060 USDT |
0.4115 USDT |
| 2024-11-06 |
0.3708 USDT |
15,370,028.4656 STRK |
0.3472 USDT |
0.3470 USDT |
0.3575 USDT |
0.3825 USDT |
| 2024-11-05 |
0.3428 USDT |
10,722,569.5404 STRK |
0.3344 USDT |
0.3340 USDT |
0.3398 USDT |
0.3503 USDT |
| 2024-11-04 |
0.3443 USDT |
10,820,156.4995 STRK |
0.3459 USDT |
0.3364 USDT |
0.3430 USDT |
0.3428 USDT |
| 2024-11-03 |
0.3470 USDT |
12,541,650.5657 STRK |
0.3619 USDT |
0.3304 USDT |
0.3402 USDT |
0.3450 USDT |
| 2024-11-02 |
0.3624 USDT |
7,438,313.5947 STRK |
0.3663 USDT |
0.3536 USDT |
0.3584 USDT |
0.3628 USDT |
| 2024-11-01 |
0.3682 USDT |
9,923,366.4324 STRK |
0.3709 USDT |
0.3594 USDT |
0.3641 USDT |
0.3675 USDT |
| 2024-10-31 |
0.3835 USDT |
5,678,976.8886 STRK |
0.3922 USDT |
0.3703 USDT |
0.3761 USDT |
0.3749 USDT |
| 2024-10-30 |
0.3920 USDT |
4,394,972.1922 STRK |
0.3938 USDT |
0.3862 USDT |
0.3902 USDT |
0.3901 USDT |
| 2024-10-29 |
0.3876 USDT |
16,273,804.7337 STRK |
0.3768 USDT |
0.3762 USDT |
0.3838 USDT |
0.3981 USDT |
| 2024-10-28 |
0.3721 USDT |
19,910,317.3690 STRK |
0.3788 USDT |
0.3615 USDT |
0.3692 USDT |
0.3732 USDT |
| 2024-10-27 |
0.3717 USDT |
10,419,537.5313 STRK |
0.3706 USDT |
0.3665 USDT |
0.3707 USDT |
0.3762 USDT |
| 2024-10-26 |
0.3664 USDT |
25,793,249.0337 STRK |
0.3604 USDT |
0.3529 USDT |
0.3637 USDT |
0.3698 USDT |
| 2024-10-25 |
0.3978 USDT |
16,708,430.5150 STRK |
0.4022 USDT |
0.3856 USDT |
0.3875 USDT |
0.3871 USDT |
| 2024-10-24 |
0.4025 USDT |
23,782,412.7250 STRK |
0.4012 USDT |
0.3928 USDT |
0.3981 USDT |
0.4024 USDT |
| 2024-10-23 |
0.4069 USDT |
16,508,975.1842 STRK |
0.4224 USDT |
0.3855 USDT |
0.3929 USDT |
0.3918 USDT |
| 2024-10-22 |
0.4156 USDT |
18,387,189.4288 STRK |
0.4158 USDT |
0.4026 USDT |
0.4088 USDT |
0.4204 USDT |
| 2024-10-21 |
0.4282 USDT |
14,916,922.4006 STRK |
0.4338 USDT |
0.4142 USDT |
0.4215 USDT |
0.4205 USDT |
| 2024-10-20 |
0.4147 USDT |
9,363,905.3791 STRK |
0.4093 USDT |
0.4002 USDT |
0.4048 USDT |
0.4278 USDT |
| 2024-10-19 |
0.4040 USDT |
14,910,434.5647 STRK |
0.4053 USDT |
0.3946 USDT |
0.3997 USDT |
0.4003 USDT |
| 2024-10-18 |
0.3938 USDT |
13,538,443.9413 STRK |
0.3929 USDT |
0.3864 USDT |
0.3937 USDT |
0.3946 USDT |
| 2024-10-17 |
0.4064 USDT |
15,778,135.9427 STRK |
0.4133 USDT |
0.3938 USDT |
0.4012 USDT |
0.3998 USDT |
| 2024-10-16 |
0.4211 USDT |
20,470,176.2355 STRK |
0.4256 USDT |
0.4084 USDT |
0.4174 USDT |
0.4180 USDT |
| 2024-10-15 |
0.4305 USDT |
22,200,528.8089 STRK |
0.4406 USDT |
0.4126 USDT |
0.4207 USDT |
0.4191 USDT |
| 2024-10-14 |
0.4268 USDT |
4,459,046.4348 STRK |
0.4203 USDT |
0.4141 USDT |
0.4202 USDT |
0.4400 USDT |
| 2024-10-13 |
0.4254 USDT |
6,520,218.2827 STRK |
0.4217 USDT |
0.4151 USDT |
0.4214 USDT |
0.4244 USDT |
| 2024-10-12 |
0.4123 USDT |
8,545,541.7282 STRK |
0.4058 USDT |
0.4053 USDT |
0.4090 USDT |
0.4202 USDT |
| 2024-10-11 |
0.3921 USDT |
11,391,065.5405 STRK |
0.3899 USDT |
0.3865 USDT |
0.3908 USDT |
0.3962 USDT |
| 2024-10-10 |
0.3796 USDT |
15,969,303.9666 STRK |
0.3750 USDT |
0.3704 USDT |
0.3786 USDT |
0.3860 USDT |
| 2024-10-09 |
0.3938 USDT |
8,430,542.3779 STRK |
0.3912 USDT |
0.3877 USDT |
0.3927 USDT |
0.3901 USDT |
| 2024-10-08 |
0.3904 USDT |
19,917,909.5091 STRK |
0.3917 USDT |
0.3805 USDT |
0.3868 USDT |
0.3900 USDT |
| 2024-10-07 |
0.4038 USDT |
17,689,672.0439 STRK |
0.3976 USDT |
0.3920 USDT |
0.4014 USDT |
0.4017 USDT |
| 2024-10-06 |
0.3867 USDT |
7,243,384.5346 STRK |
0.3853 USDT |
0.3815 USDT |
0.3851 USDT |
0.3954 USDT |
| 2024-10-05 |
0.3886 USDT |
13,807,148.4222 STRK |
0.3863 USDT |
0.3795 USDT |
0.3845 USDT |
0.3823 USDT |
| 2024-10-04 |
0.3708 USDT |
12,081,201.6862 STRK |
0.3633 USDT |
0.3605 USDT |
0.3667 USDT |
0.3804 USDT |