Identifier on Kraken: STRKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.5935 USD |
1,347,010.9154 STRK |
0.5790 USD |
0.5563 USD |
0.6160 USD |
0.6053 USD |
| 2024-11-23 |
0.5659 USD |
1,511,349.0581 STRK |
0.5321 USD |
0.5302 USD |
0.5962 USD |
0.5863 USD |
| 2024-11-22 |
0.5173 USD |
964,625.5017 STRK |
0.5046 USD |
0.4929 USD |
0.5430 USD |
0.5187 USD |
| 2024-11-21 |
0.5026 USD |
2,149,030.2470 STRK |
0.4503 USD |
0.4384 USD |
0.5282 USD |
0.5046 USD |
| 2024-11-20 |
0.4717 USD |
430,656.8216 STRK |
0.4834 USD |
0.4450 USD |
0.4900 USD |
0.4580 USD |
| 2024-11-19 |
0.4892 USD |
579,269.9028 STRK |
0.5063 USD |
0.4679 USD |
0.5091 USD |
0.4712 USD |
| 2024-11-18 |
0.4846 USD |
1,214,683.7891 STRK |
0.4497 USD |
0.4497 USD |
0.5141 USD |
0.5010 USD |
| 2024-11-17 |
0.4598 USD |
574,035.7029 STRK |
0.4700 USD |
0.4436 USD |
0.4768 USD |
0.4484 USD |
| 2024-11-16 |
0.4626 USD |
519,484.3331 STRK |
0.4449 USD |
0.4443 USD |
0.4775 USD |
0.4674 USD |
| 2024-11-15 |
0.4369 USD |
334,894.2902 STRK |
0.4343 USD |
0.4206 USD |
0.4523 USD |
0.4359 USD |
| 2024-11-14 |
0.4737 USD |
654,440.6302 STRK |
0.4701 USD |
0.4385 USD |
0.4973 USD |
0.4530 USD |
| 2024-11-13 |
0.4751 USD |
544,750.2800 STRK |
0.5034 USD |
0.4480 USD |
0.5107 USD |
0.4898 USD |
| 2024-11-12 |
0.5235 USD |
1,126,888.3054 STRK |
0.5499 USD |
0.4800 USD |
0.5545 USD |
0.4905 USD |
| 2024-11-11 |
0.4882 USD |
1,077,999.7832 STRK |
0.4606 USD |
0.4453 USD |
0.5468 USD |
0.5335 USD |
| 2024-11-10 |
0.4634 USD |
372,539.6619 STRK |
0.4515 USD |
0.4443 USD |
0.4822 USD |
0.4787 USD |
| 2024-11-09 |
0.4228 USD |
913,279.0673 STRK |
0.4080 USD |
0.4030 USD |
0.4394 USD |
0.4342 USD |
| 2024-11-08 |
0.4068 USD |
320,755.8634 STRK |
0.4190 USD |
0.3979 USD |
0.4190 USD |
0.4056 USD |
| 2024-11-07 |
0.4117 USD |
535,300.5209 STRK |
0.3980 USD |
0.3980 USD |
0.4277 USD |
0.4069 USD |
| 2024-11-06 |
0.3792 USD |
2,092,384.0865 STRK |
0.3524 USD |
0.3524 USD |
0.3908 USD |
0.3900 USD |
| 2024-11-05 |
0.3457 USD |
82,430.0940 STRK |
0.3364 USD |
0.3343 USD |
0.3535 USD |
0.3460 USD |
| 2024-11-04 |
0.3416 USD |
75,655.7898 STRK |
0.3398 USD |
0.3275 USD |
0.3497 USD |
0.3371 USD |
| 2024-11-03 |
0.3469 USD |
320,513.9625 STRK |
0.3618 USD |
0.3309 USD |
0.3621 USD |
0.3459 USD |
| 2024-11-02 |
0.3561 USD |
236,042.3003 STRK |
0.3695 USD |
0.3550 USD |
0.3700 USD |
0.3614 USD |
| 2024-11-01 |
0.3662 USD |
154,699.2201 STRK |
0.3703 USD |
0.3600 USD |
0.3772 USD |
0.3679 USD |
| 2024-10-31 |
0.3815 USD |
56,986.8386 STRK |
0.3922 USD |
0.3706 USD |
0.3929 USD |
0.3736 USD |
| 2024-10-30 |
0.3933 USD |
1,212,591.0526 STRK |
0.3940 USD |
0.3864 USD |
0.4053 USD |
0.3916 USD |
| 2024-10-29 |
0.3887 USD |
234,481.8172 STRK |
0.3773 USD |
0.3765 USD |
0.3990 USD |
0.3924 USD |
| 2024-10-28 |
0.3733 USD |
384,245.4852 STRK |
0.3783 USD |
0.3618 USD |
0.3783 USD |
0.3771 USD |
| 2024-10-27 |
0.3737 USD |
42,985.1339 STRK |
0.3691 USD |
0.3668 USD |
0.3840 USD |
0.3840 USD |
| 2024-10-26 |
0.3641 USD |
123,071.9106 STRK |
0.3575 USD |
0.3538 USD |
0.3716 USD |
0.3689 USD |
| 2024-10-25 |
0.3947 USD |
50,031.9626 STRK |
0.4027 USD |
0.3817 USD |
0.4035 USD |
0.3886 USD |
| 2024-10-24 |
0.4012 USD |
55,339.0626 STRK |
0.4001 USD |
0.3948 USD |
0.4075 USD |
0.4020 USD |
| 2024-10-23 |
0.4033 USD |
174,630.8073 STRK |
0.4225 USD |
0.3849 USD |
0.4242 USD |
0.3989 USD |
| 2024-10-22 |
0.4130 USD |
239,472.1585 STRK |
0.4166 USD |
0.4032 USD |
0.4243 USD |
0.4126 USD |
| 2024-10-21 |
0.4272 USD |
166,004.2081 STRK |
0.4342 USD |
0.4138 USD |
0.4413 USD |
0.4211 USD |
| 2024-10-20 |
0.4187 USD |
253,029.0108 STRK |
0.4093 USD |
0.4006 USD |
0.4365 USD |
0.4284 USD |
| 2024-10-19 |
0.4083 USD |
21,036.3951 STRK |
0.4053 USD |
0.3948 USD |
0.4127 USD |
0.4073 USD |
| 2024-10-18 |
0.3934 USD |
439,915.3846 STRK |
0.3900 USD |
0.3868 USD |
0.4090 USD |
0.3998 USD |
| 2024-10-17 |
0.3969 USD |
449,866.2204 STRK |
0.4140 USD |
0.3874 USD |
0.4193 USD |
0.3943 USD |
| 2024-10-16 |
0.4212 USD |
124,075.7392 STRK |
0.4250 USD |
0.4090 USD |
0.4309 USD |
0.4179 USD |
| 2024-10-15 |
0.4266 USD |
516,248.2329 STRK |
0.4406 USD |
0.4129 USD |
0.4435 USD |
0.4219 USD |
| 2024-10-14 |
0.4412 USD |
176,299.9889 STRK |
0.4180 USD |
0.4180 USD |
0.4472 USD |
0.4381 USD |
| 2024-10-13 |
0.4197 USD |
133,323.9018 STRK |
0.4238 USD |
0.4078 USD |
0.4370 USD |
0.4112 USD |
| 2024-10-12 |
0.4196 USD |
115,828.6453 STRK |
0.4080 USD |
0.4060 USD |
0.4300 USD |
0.4191 USD |
| 2024-10-11 |
0.3956 USD |
914,337.2944 STRK |
0.3896 USD |
0.3881 USD |
0.4072 USD |
0.4072 USD |
| 2024-10-10 |
0.3790 USD |
94,111.3704 STRK |
0.3720 USD |
0.3707 USD |
0.3863 USD |
0.3852 USD |
| 2024-10-09 |
0.3875 USD |
172,381.6248 STRK |
0.3918 USD |
0.3795 USD |
0.4005 USD |
0.3795 USD |
| 2024-10-08 |
0.3900 USD |
140,500.5972 STRK |
0.3922 USD |
0.3815 USD |
0.3965 USD |
0.3904 USD |
| 2024-10-07 |
0.4024 USD |
112,550.0595 STRK |
0.3975 USD |
0.3925 USD |
0.4122 USD |
0.4009 USD |
| 2024-10-06 |
0.3903 USD |
47,116.9431 STRK |
0.3837 USD |
0.3824 USD |
0.3994 USD |
0.3954 USD |