Identifier on Kraken: STRDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.9130 USD |
11,807.9594 STRD |
0.8836 USD |
0.8417 USD |
0.9788 USD |
0.9301 USD |
| 2024-10-03 |
0.8771 USD |
12,606.9125 STRD |
0.8757 USD |
0.8580 USD |
0.9326 USD |
0.8700 USD |
| 2024-10-02 |
0.9326 USD |
1,153.8736 STRD |
0.9189 USD |
0.8829 USD |
1.0123 USD |
0.8914 USD |
| 2024-10-01 |
0.9854 USD |
19,880.3519 STRD |
0.9976 USD |
0.8786 USD |
1.0074 USD |
0.9189 USD |
| 2024-09-30 |
1.0157 USD |
13,544.8015 STRD |
1.0390 USD |
0.9794 USD |
1.0528 USD |
0.9984 USD |
| 2024-09-29 |
1.0436 USD |
6,780.8448 STRD |
1.0510 USD |
1.0183 USD |
1.0560 USD |
1.0413 USD |
| 2024-09-28 |
1.0693 USD |
53,453.4481 STRD |
1.1174 USD |
1.0425 USD |
1.1640 USD |
1.0697 USD |
| 2024-09-27 |
1.1269 USD |
69,101.4769 STRD |
0.9324 USD |
0.8700 USD |
1.6000 USD |
1.1408 USD |
| 2024-09-26 |
0.8936 USD |
23,876.3322 STRD |
0.7439 USD |
0.7439 USD |
0.9999 USD |
0.8993 USD |
| 2024-09-25 |
0.7735 USD |
33,745.2757 STRD |
0.7800 USD |
0.6906 USD |
0.9000 USD |
0.7925 USD |
| 2024-09-24 |
0.7182 USD |
5,376.1906 STRD |
0.6986 USD |
0.6848 USD |
0.7763 USD |
0.7625 USD |
| 2024-09-23 |
0.6470 USD |
171,547.3523 STRD |
0.6386 USD |
0.6159 USD |
0.6572 USD |
0.6351 USD |
| 2024-09-22 |
0.6377 USD |
6,811.3946 STRD |
0.6307 USD |
0.6218 USD |
0.6387 USD |
0.6218 USD |
| 2024-09-21 |
0.6306 USD |
16,782.0875 STRD |
0.6307 USD |
0.6236 USD |
0.6307 USD |
0.6307 USD |
| 2024-09-20 |
0.6289 USD |
2,517.9753 STRD |
0.6177 USD |
0.6144 USD |
0.6307 USD |
0.6307 USD |
| 2024-09-19 |
0.6466 USD |
41,730.5293 STRD |
0.6504 USD |
0.6017 USD |
0.6557 USD |
0.6177 USD |
| 2024-09-18 |
0.6260 USD |
45,972.3576 STRD |
0.6551 USD |
0.5100 USD |
0.6556 USD |
0.6145 USD |
| 2024-09-17 |
0.6525 USD |
18,210.9773 STRD |
0.6130 USD |
0.5926 USD |
0.6552 USD |
0.6528 USD |
| 2024-09-16 |
0.6258 USD |
3,189.5462 STRD |
0.6262 USD |
0.5925 USD |
0.6556 USD |
0.6190 USD |
| 2024-09-15 |
0.6543 USD |
5,630.9554 STRD |
0.6359 USD |
0.6282 USD |
0.6556 USD |
0.6428 USD |
| 2024-09-14 |
0.6551 USD |
4,090.0777 STRD |
0.6552 USD |
0.6494 USD |
0.6552 USD |
0.6552 USD |
| 2024-09-13 |
0.6547 USD |
16,335.7979 STRD |
0.6472 USD |
0.6299 USD |
0.6552 USD |
0.6518 USD |
| 2024-09-12 |
0.6394 USD |
8,868.0718 STRD |
0.6382 USD |
0.6241 USD |
0.6547 USD |
0.6469 USD |
| 2024-09-11 |
0.6425 USD |
26,261.3948 STRD |
0.6474 USD |
0.6189 USD |
0.6558 USD |
0.6420 USD |
| 2024-09-10 |
0.6418 USD |
4,390.8549 STRD |
0.6560 USD |
0.6358 USD |
0.6560 USD |
0.6439 USD |
| 2024-09-09 |
0.6556 USD |
20,632.9705 STRD |
0.6572 USD |
0.6439 USD |
0.6572 USD |
0.6560 USD |
| 2024-09-08 |
0.6495 USD |
907.5385 STRD |
0.6472 USD |
0.6472 USD |
0.6645 USD |
0.6500 USD |
| 2024-09-07 |
0.6419 USD |
3,675.8647 STRD |
0.6377 USD |
0.6215 USD |
0.6618 USD |
0.6389 USD |
| 2024-09-06 |
0.6507 USD |
10,244.3400 STRD |
0.6588 USD |
0.6235 USD |
0.6621 USD |
0.6235 USD |
| 2024-09-05 |
0.6694 USD |
14,377.9465 STRD |
0.6622 USD |
0.6622 USD |
0.6973 USD |
0.6657 USD |
| 2024-09-04 |
0.6507 USD |
17,850.3921 STRD |
0.6325 USD |
0.6220 USD |
0.6622 USD |
0.6622 USD |
| 2024-09-03 |
0.6709 USD |
6,456.2629 STRD |
0.6817 USD |
0.6321 USD |
0.7099 USD |
0.6321 USD |
| 2024-09-02 |
0.6893 USD |
6,943.8915 STRD |
0.6756 USD |
0.6577 USD |
0.7156 USD |
0.6577 USD |
| 2024-09-01 |
0.6867 USD |
1,684.8264 STRD |
0.6840 USD |
0.6412 USD |
0.7013 USD |
0.6485 USD |
| 2024-08-31 |
0.6966 USD |
7,517.6441 STRD |
0.7338 USD |
0.6200 USD |
0.7405 USD |
0.7108 USD |
| 2024-08-30 |
0.7441 USD |
3,327.0324 STRD |
0.7223 USD |
0.7167 USD |
0.7607 USD |
0.7603 USD |
| 2024-08-29 |
0.7483 USD |
10,009.1402 STRD |
0.7612 USD |
0.7167 USD |
0.8022 USD |
0.7173 USD |
| 2024-08-28 |
0.7685 USD |
7,484.7834 STRD |
0.7565 USD |
0.7303 USD |
0.8012 USD |
0.7591 USD |
| 2024-08-27 |
0.7610 USD |
7,812.1982 STRD |
0.7979 USD |
0.7417 USD |
0.8006 USD |
0.7741 USD |
| 2024-08-26 |
0.8203 USD |
10,378.0858 STRD |
0.8693 USD |
0.7781 USD |
0.8701 USD |
0.7994 USD |
| 2024-08-25 |
0.8327 USD |
6,137.6296 STRD |
0.8371 USD |
0.7893 USD |
0.9198 USD |
0.8639 USD |
| 2024-08-24 |
0.8875 USD |
13,743.5352 STRD |
0.8820 USD |
0.7999 USD |
0.9800 USD |
0.8734 USD |
| 2024-08-23 |
0.8232 USD |
19,087.5380 STRD |
0.7746 USD |
0.7518 USD |
0.9449 USD |
0.8479 USD |
| 2024-08-22 |
0.7278 USD |
16,486.6344 STRD |
0.7134 USD |
0.6849 USD |
0.8458 USD |
0.7525 USD |
| 2024-08-21 |
0.7147 USD |
3,899.1589 STRD |
0.6988 USD |
0.6703 USD |
0.7986 USD |
0.7138 USD |
| 2024-08-20 |
0.6640 USD |
35,466.2030 STRD |
0.6070 USD |
0.5850 USD |
0.8692 USD |
0.6992 USD |
| 2024-08-19 |
0.5848 USD |
10,231.0597 STRD |
0.5565 USD |
0.5565 USD |
0.6201 USD |
0.5865 USD |
| 2024-08-18 |
0.5503 USD |
7,340.8926 STRD |
0.5496 USD |
0.5371 USD |
0.5565 USD |
0.5564 USD |
| 2024-08-17 |
0.5500 USD |
3,445.7516 STRD |
0.5263 USD |
0.5245 USD |
0.5540 USD |
0.5422 USD |
| 2024-08-16 |
0.5296 USD |
17,121.4681 STRD |
0.5341 USD |
0.5100 USD |
0.5485 USD |
0.5239 USD |