Identifier on Huobi: strkusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-07-25 |
0.5188 USDT |
31,844,929.2992 STRK |
0.5385 USDT |
0.4971 USDT |
0.5124 USDT |
0.5176 USDT |
2024-07-24 |
0.5734 USDT |
15,343,427.7984 STRK |
0.5750 USDT |
0.5579 USDT |
0.5657 USDT |
0.5648 USDT |
2024-07-23 |
0.6117 USDT |
174,777.3155 STRK |
0.5760 USDT |
0.5754 USDT |
0.5827 USDT |
0.5827 USDT |
2024-07-22 |
0.5967 USDT |
178,815.6883 STRK |
0.6175 USDT |
0.5825 USDT |
0.5867 USDT |
0.5938 USDT |
2024-07-21 |
0.6010 USDT |
74,812.8511 STRK |
0.6085 USDT |
0.5671 USDT |
0.5800 USDT |
0.6087 USDT |
2024-07-20 |
0.5953 USDT |
52,803.5511 STRK |
0.5862 USDT |
0.5780 USDT |
0.5845 USDT |
0.6110 USDT |
2024-07-19 |
0.5677 USDT |
92,170.2293 STRK |
0.5734 USDT |
0.5516 USDT |
0.5586 USDT |
0.5905 USDT |
2024-07-18 |
0.5954 USDT |
86,783.0195 STRK |
0.5920 USDT |
0.5600 USDT |
0.5751 USDT |
0.5737 USDT |
2024-07-17 |
0.6326 USDT |
200,139.5935 STRK |
0.6170 USDT |
0.6126 USDT |
0.6231 USDT |
0.6186 USDT |
2024-07-16 |
0.6001 USDT |
396,697.8686 STRK |
0.6182 USDT |
0.5745 USDT |
0.5881 USDT |
0.6199 USDT |
2024-07-15 |
0.6046 USDT |
393,861.4611 STRK |
0.5940 USDT |
0.5851 USDT |
0.5938 USDT |
0.6079 USDT |
2024-07-14 |
0.5668 USDT |
180,753.4346 STRK |
0.5624 USDT |
0.5522 USDT |
0.5570 USDT |
0.5754 USDT |
2024-07-13 |
0.5674 USDT |
123,238.2690 STRK |
0.5579 USDT |
0.5525 USDT |
0.5565 USDT |
0.5530 USDT |
2024-07-12 |
0.5522 USDT |
77,537.4987 STRK |
0.5712 USDT |
0.5403 USDT |
0.5463 USDT |
0.5658 USDT |
2024-07-11 |
0.5912 USDT |
225,049.6533 STRK |
0.5971 USDT |
0.5790 USDT |
0.5816 USDT |
0.5816 USDT |
2024-07-10 |
0.5964 USDT |
393,512.1364 STRK |
0.5981 USDT |
0.5795 USDT |
0.5879 USDT |
0.5952 USDT |
2024-07-09 |
0.5928 USDT |
70,179.7792 STRK |
0.6012 USDT |
0.5815 USDT |
0.5854 USDT |
0.6032 USDT |
2024-07-08 |
0.5798 USDT |
212,626.4983 STRK |
0.5405 USDT |
0.5175 USDT |
0.5329 USDT |
0.5987 USDT |
2024-07-07 |
0.5567 USDT |
133,436.9761 STRK |
0.5719 USDT |
0.5399 USDT |
0.5480 USDT |
0.5415 USDT |
2024-07-06 |
0.5320 USDT |
88,940.8846 STRK |
0.5104 USDT |
0.5030 USDT |
0.5129 USDT |
0.5627 USDT |
2024-07-05 |
0.4984 USDT |
528,579.8718 STRK |
0.5339 USDT |
0.4556 USDT |
0.4916 USDT |
0.5248 USDT |
2024-07-04 |
0.5943 USDT |
106,376.2738 STRK |
0.6211 USDT |
0.5682 USDT |
0.5719 USDT |
0.5719 USDT |
2024-07-03 |
0.6352 USDT |
417,569.1933 STRK |
0.6380 USDT |
0.6187 USDT |
0.6278 USDT |
0.6444 USDT |
2024-07-02 |
0.6400 USDT |
960,473.1392 STRK |
0.6523 USDT |
0.6113 USDT |
0.6250 USDT |
0.6292 USDT |
2024-07-01 |
0.6832 USDT |
896,593.4759 STRK |
0.6891 USDT |
0.6613 USDT |
0.6716 USDT |
0.6715 USDT |
2024-06-30 |
0.6560 USDT |
4,154,224.7008 STRK |
0.6676 USDT |
0.6394 USDT |
0.6476 USDT |
0.6896 USDT |
2024-06-29 |
0.6665 USDT |
7,408,072.2795 STRK |
0.6587 USDT |
0.6528 USDT |
0.6602 USDT |
0.6737 USDT |
2024-06-28 |
0.7107 USDT |
7,140,873.5062 STRK |
0.7092 USDT |
0.6910 USDT |
0.7043 USDT |
0.6938 USDT |
2024-06-27 |
0.7014 USDT |
9,727,833.5095 STRK |
0.7019 USDT |
0.6814 USDT |
0.6868 USDT |
0.7161 USDT |
2024-06-26 |
0.7114 USDT |
11,233,474.1555 STRK |
0.7226 USDT |
0.6820 USDT |
0.6916 USDT |
0.6895 USDT |
2024-06-25 |
0.7307 USDT |
13,595,309.6125 STRK |
0.7319 USDT |
0.7106 USDT |
0.7206 USDT |
0.7420 USDT |
2024-06-24 |
0.6920 USDT |
16,595,589.9882 STRK |
0.6969 USDT |
0.6345 USDT |
0.6797 USDT |
0.7263 USDT |
2024-06-23 |
0.7243 USDT |
9,586,441.0608 STRK |
0.7194 USDT |
0.6883 USDT |
0.7059 USDT |
0.6967 USDT |
2024-06-22 |
0.7146 USDT |
10,706,375.4157 STRK |
0.7202 USDT |
0.7047 USDT |
0.7106 USDT |
0.7252 USDT |
2024-06-21 |
0.7277 USDT |
10,885,261.5540 STRK |
0.7243 USDT |
0.7036 USDT |
0.7217 USDT |
0.7208 USDT |
2024-06-20 |
0.7338 USDT |
12,605,298.2771 STRK |
0.7325 USDT |
0.6972 USDT |
0.7171 USDT |
0.7359 USDT |
2024-06-19 |
0.7297 USDT |
14,530,755.7397 STRK |
0.7380 USDT |
0.7003 USDT |
0.7159 USDT |
0.7311 USDT |
2024-06-18 |
0.7390 USDT |
13,771,867.9344 STRK |
0.7958 USDT |
0.6635 USDT |
0.7228 USDT |
0.7131 USDT |
2024-06-17 |
0.8578 USDT |
10,874,119.3733 STRK |
0.9358 USDT |
0.7889 USDT |
0.8176 USDT |
0.8089 USDT |
2024-06-16 |
0.9329 USDT |
6,434,173.5438 STRK |
0.9344 USDT |
0.9123 USDT |
0.9244 USDT |
0.9364 USDT |
2024-06-15 |
0.9559 USDT |
8,924,204.2505 STRK |
0.9435 USDT |
0.9328 USDT |
0.9373 USDT |
0.9352 USDT |
2024-06-14 |
0.9821 USDT |
9,047,652.7081 STRK |
0.9903 USDT |
0.8979 USDT |
0.9328 USDT |
0.9255 USDT |
2024-06-13 |
1.0275 USDT |
8,408,275.5641 STRK |
1.0728 USDT |
0.9829 USDT |
0.9948 USDT |
0.9838 USDT |
2024-06-12 |
1.0564 USDT |
11,155,033.1685 STRK |
1.0382 USDT |
0.9921 USDT |
1.0270 USDT |
1.0697 USDT |
2024-06-11 |
1.0773 USDT |
9,283,631.3490 STRK |
1.1184 USDT |
1.0323 USDT |
1.0474 USDT |
1.0496 USDT |
2024-06-10 |
1.1389 USDT |
5,220,870.8939 STRK |
1.1687 USDT |
1.1088 USDT |
1.1295 USDT |
1.1416 USDT |
2024-06-09 |
1.1506 USDT |
6,034,130.3754 STRK |
1.1306 USDT |
1.1148 USDT |
1.1248 USDT |
1.1789 USDT |
2024-06-08 |
1.1785 USDT |
8,031,907.4328 STRK |
1.2067 USDT |
1.1222 USDT |
1.1441 USDT |
1.1433 USDT |
2024-06-07 |
1.2920 USDT |
7,753,799.6505 STRK |
1.2904 USDT |
1.0507 USDT |
1.2098 USDT |
1.2053 USDT |
2024-06-06 |
1.3133 USDT |
5,703,619.8891 STRK |
1.3308 USDT |
1.2937 USDT |
1.3051 USDT |
1.3038 USDT |