Identifier on Kraken: STRKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.3870 USD |
306,621.4488 STRK |
0.4001 USD |
0.3758 USD |
0.4006 USD |
0.3765 USD |
| 2025-01-21 |
0.3800 USD |
366,772.6988 STRK |
0.3790 USD |
0.3600 USD |
0.4014 USD |
0.3944 USD |
| 2025-01-20 |
0.3858 USD |
245,764.6949 STRK |
0.3835 USD |
0.3635 USD |
0.4123 USD |
0.3931 USD |
| 2025-01-19 |
0.4104 USD |
326,416.3177 STRK |
0.4167 USD |
0.3820 USD |
0.4408 USD |
0.4006 USD |
| 2025-01-18 |
0.4220 USD |
583,169.2188 STRK |
0.4551 USD |
0.4070 USD |
0.4624 USD |
0.4177 USD |
| 2025-01-17 |
0.4452 USD |
232,699.3074 STRK |
0.4249 USD |
0.4249 USD |
0.4603 USD |
0.4539 USD |
| 2025-01-16 |
0.4333 USD |
328,303.0730 STRK |
0.4440 USD |
0.4199 USD |
0.4440 USD |
0.4310 USD |
| 2025-01-15 |
0.4273 USD |
200,392.6679 STRK |
0.4285 USD |
0.4125 USD |
0.4396 USD |
0.4381 USD |
| 2025-01-14 |
0.4148 USD |
30,381.2512 STRK |
0.4091 USD |
0.4074 USD |
0.4223 USD |
0.4220 USD |
| 2025-01-13 |
0.3942 USD |
256,840.3341 STRK |
0.4283 USD |
0.3811 USD |
0.4375 USD |
0.4137 USD |
| 2025-01-12 |
0.4341 USD |
153,152.0742 STRK |
0.4341 USD |
0.4260 USD |
0.4365 USD |
0.4355 USD |
| 2025-01-11 |
0.4322 USD |
30,722.8911 STRK |
0.4386 USD |
0.4284 USD |
0.4410 USD |
0.4410 USD |
| 2025-01-10 |
0.4313 USD |
93,360.4610 STRK |
0.4281 USD |
0.4227 USD |
0.4443 USD |
0.4331 USD |
| 2025-01-09 |
0.4258 USD |
274,685.7008 STRK |
0.4432 USD |
0.4170 USD |
0.4500 USD |
0.4240 USD |
| 2025-01-08 |
0.4408 USD |
247,877.4129 STRK |
0.4653 USD |
0.4200 USD |
0.4685 USD |
0.4450 USD |
| 2025-01-07 |
0.5046 USD |
249,707.0646 STRK |
0.5168 USD |
0.4790 USD |
0.5197 USD |
0.4801 USD |
| 2025-01-06 |
0.5222 USD |
594,990.6493 STRK |
0.5223 USD |
0.5150 USD |
0.5379 USD |
0.5239 USD |
| 2025-01-05 |
0.5174 USD |
139,118.8345 STRK |
0.5241 USD |
0.5100 USD |
0.5261 USD |
0.5261 USD |
| 2025-01-04 |
0.5223 USD |
228,027.3573 STRK |
0.5189 USD |
0.5092 USD |
0.5347 USD |
0.5280 USD |
| 2025-01-03 |
0.5142 USD |
309,854.4928 STRK |
0.4955 USD |
0.4860 USD |
0.5215 USD |
0.5142 USD |
| 2025-01-02 |
0.5011 USD |
145,604.0332 STRK |
0.4810 USD |
0.4810 USD |
0.5060 USD |
0.4955 USD |
| 2025-01-01 |
0.4701 USD |
81,749.8807 STRK |
0.4692 USD |
0.4610 USD |
0.4760 USD |
0.4718 USD |
| 2024-12-31 |
0.4716 USD |
169,885.6020 STRK |
0.4680 USD |
0.4573 USD |
0.4824 USD |
0.4684 USD |
| 2024-12-30 |
0.4751 USD |
162,733.7262 STRK |
0.4761 USD |
0.4613 USD |
0.4888 USD |
0.4758 USD |
| 2024-12-29 |
0.4830 USD |
318,334.9913 STRK |
0.4828 USD |
0.4756 USD |
0.4933 USD |
0.4784 USD |
| 2024-12-28 |
0.4792 USD |
167,689.3194 STRK |
0.4702 USD |
0.4640 USD |
0.4875 USD |
0.4833 USD |
| 2024-12-27 |
0.4763 USD |
424,456.0346 STRK |
0.4640 USD |
0.4640 USD |
0.4947 USD |
0.4662 USD |
| 2024-12-26 |
0.4784 USD |
159,160.0492 STRK |
0.4900 USD |
0.4600 USD |
0.4926 USD |
0.4653 USD |
| 2024-12-25 |
0.5022 USD |
227,477.3972 STRK |
0.5070 USD |
0.4896 USD |
0.5118 USD |
0.4944 USD |
| 2024-12-24 |
0.5033 USD |
230,708.9019 STRK |
0.4939 USD |
0.4806 USD |
0.5171 USD |
0.5021 USD |
| 2024-12-23 |
0.4717 USD |
190,957.4771 STRK |
0.4651 USD |
0.4541 USD |
0.4823 USD |
0.4608 USD |
| 2024-12-22 |
0.4757 USD |
712,350.1187 STRK |
0.4760 USD |
0.4578 USD |
0.4909 USD |
0.4695 USD |
| 2024-12-21 |
0.4972 USD |
173,355.8591 STRK |
0.5041 USD |
0.4730 USD |
0.5283 USD |
0.4767 USD |
| 2024-12-20 |
0.4743 USD |
932,095.4674 STRK |
0.4868 USD |
0.4263 USD |
0.5051 USD |
0.4971 USD |
| 2024-12-19 |
0.4902 USD |
1,714,726.9774 STRK |
0.5249 USD |
0.4600 USD |
0.5323 USD |
0.4921 USD |
| 2024-12-18 |
0.5508 USD |
756,003.9167 STRK |
0.5862 USD |
0.5180 USD |
0.5883 USD |
0.5332 USD |
| 2024-12-17 |
0.6099 USD |
188,328.2293 STRK |
0.6288 USD |
0.5952 USD |
0.6288 USD |
0.6078 USD |
| 2024-12-16 |
0.6393 USD |
435,219.3068 STRK |
0.6474 USD |
0.6122 USD |
0.6699 USD |
0.6373 USD |
| 2024-12-15 |
0.6275 USD |
440,952.6096 STRK |
0.6214 USD |
0.6019 USD |
0.6435 USD |
0.6364 USD |
| 2024-12-14 |
0.6283 USD |
255,125.3760 STRK |
0.6556 USD |
0.6085 USD |
0.6657 USD |
0.6108 USD |
| 2024-12-13 |
0.6523 USD |
737,937.2492 STRK |
0.6593 USD |
0.6341 USD |
0.6658 USD |
0.6560 USD |
| 2024-12-12 |
0.6800 USD |
1,777,682.3363 STRK |
0.6561 USD |
0.6510 USD |
0.6980 USD |
0.6539 USD |
| 2024-12-11 |
0.6346 USD |
637,008.3276 STRK |
0.6120 USD |
0.5885 USD |
0.6634 USD |
0.6510 USD |
| 2024-12-10 |
0.6148 USD |
832,540.8048 STRK |
0.6145 USD |
0.5630 USD |
0.6438 USD |
0.5765 USD |
| 2024-12-09 |
0.7137 USD |
966,853.6059 STRK |
0.7760 USD |
0.6849 USD |
0.7760 USD |
0.6933 USD |
| 2024-12-08 |
0.7653 USD |
351,104.9394 STRK |
0.7713 USD |
0.7421 USD |
0.7794 USD |
0.7647 USD |
| 2024-12-07 |
0.7791 USD |
307,035.8187 STRK |
0.7865 USD |
0.7663 USD |
0.7949 USD |
0.7745 USD |
| 2024-12-06 |
0.7685 USD |
954,797.0395 STRK |
0.7108 USD |
0.7108 USD |
0.8049 USD |
0.7865 USD |
| 2024-12-05 |
0.7246 USD |
1,255,622.2664 STRK |
0.7209 USD |
0.6812 USD |
0.7504 USD |
0.7248 USD |
| 2024-12-04 |
0.7425 USD |
1,175,042.5379 STRK |
0.7240 USD |
0.7150 USD |
0.7675 USD |
0.7358 USD |