Identifier on Kraken: STRKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.3884 USD |
206,192.6874 STRK |
0.3865 USD |
0.3772 USD |
0.3946 USD |
0.3772 USD |
| 2024-10-04 |
0.3779 USD |
782,306.0298 STRK |
0.3638 USD |
0.3638 USD |
0.3896 USD |
0.3880 USD |
| 2024-10-03 |
0.3588 USD |
320,353.2373 STRK |
0.3690 USD |
0.3480 USD |
0.3739 USD |
0.3594 USD |
| 2024-10-02 |
0.3915 USD |
381,450.4184 STRK |
0.3885 USD |
0.3723 USD |
0.4045 USD |
0.3733 USD |
| 2024-10-01 |
0.4234 USD |
939,571.9248 STRK |
0.4382 USD |
0.3800 USD |
0.4677 USD |
0.3978 USD |
| 2024-09-30 |
0.4520 USD |
428,282.1601 STRK |
0.4750 USD |
0.4397 USD |
0.4757 USD |
0.4498 USD |
| 2024-09-29 |
0.4732 USD |
223,761.7007 STRK |
0.4641 USD |
0.4532 USD |
0.4841 USD |
0.4815 USD |
| 2024-09-28 |
0.4703 USD |
348,028.4181 STRK |
0.4892 USD |
0.4560 USD |
0.4944 USD |
0.4607 USD |
| 2024-09-27 |
0.4874 USD |
718,862.1729 STRK |
0.4747 USD |
0.4737 USD |
0.5074 USD |
0.4900 USD |
| 2024-09-26 |
0.4721 USD |
1,157,223.8596 STRK |
0.4360 USD |
0.4262 USD |
0.5001 USD |
0.4657 USD |
| 2024-09-25 |
0.4336 USD |
1,187,856.6145 STRK |
0.4170 USD |
0.4152 USD |
0.4572 USD |
0.4380 USD |
| 2024-09-24 |
0.4006 USD |
344,857.5711 STRK |
0.4033 USD |
0.3927 USD |
0.4078 USD |
0.4058 USD |
| 2024-09-23 |
0.4045 USD |
332,437.1779 STRK |
0.3887 USD |
0.3798 USD |
0.4142 USD |
0.4062 USD |
| 2024-09-22 |
0.3998 USD |
231,024.2176 STRK |
0.4117 USD |
0.3853 USD |
0.4182 USD |
0.3888 USD |
| 2024-09-21 |
0.4037 USD |
411,609.7927 STRK |
0.3988 USD |
0.3942 USD |
0.4200 USD |
0.4061 USD |
| 2024-09-20 |
0.3946 USD |
568,172.7737 STRK |
0.3920 USD |
0.3813 USD |
0.4120 USD |
0.3965 USD |
| 2024-09-19 |
0.3998 USD |
359,308.2246 STRK |
0.3904 USD |
0.3904 USD |
0.4065 USD |
0.3989 USD |
| 2024-09-18 |
0.3773 USD |
243,279.5819 STRK |
0.3768 USD |
0.3641 USD |
0.3909 USD |
0.3734 USD |
| 2024-09-17 |
0.3741 USD |
156,420.3625 STRK |
0.3703 USD |
0.3672 USD |
0.3857 USD |
0.3800 USD |
| 2024-09-16 |
0.3739 USD |
253,366.2746 STRK |
0.3891 USD |
0.3664 USD |
0.3898 USD |
0.3693 USD |
| 2024-09-15 |
0.3994 USD |
595,013.6340 STRK |
0.4003 USD |
0.3888 USD |
0.4073 USD |
0.3900 USD |
| 2024-09-14 |
0.4017 USD |
87,540.3433 STRK |
0.4112 USD |
0.3928 USD |
0.4113 USD |
0.3970 USD |
| 2024-09-13 |
0.3997 USD |
573,708.8709 STRK |
0.4027 USD |
0.3925 USD |
0.4133 USD |
0.4133 USD |
| 2024-09-12 |
0.3933 USD |
428,073.8738 STRK |
0.3838 USD |
0.3838 USD |
0.3999 USD |
0.3999 USD |
| 2024-09-11 |
0.3837 USD |
822,606.6953 STRK |
0.3986 USD |
0.3755 USD |
0.3986 USD |
0.3852 USD |
| 2024-09-10 |
0.4044 USD |
1,283,328.3433 STRK |
0.4334 USD |
0.3892 USD |
0.4334 USD |
0.4019 USD |
| 2024-09-09 |
0.4224 USD |
1,657,599.8241 STRK |
0.4345 USD |
0.4087 USD |
0.4345 USD |
0.4251 USD |
| 2024-09-08 |
0.4343 USD |
887,124.5291 STRK |
0.4249 USD |
0.4203 USD |
0.4495 USD |
0.4251 USD |
| 2024-09-07 |
0.4290 USD |
4,530,280.1638 STRK |
0.4020 USD |
0.4012 USD |
0.4468 USD |
0.4340 USD |
| 2024-09-06 |
0.3970 USD |
2,353,651.3880 STRK |
0.3936 USD |
0.3806 USD |
0.4121 USD |
0.3934 USD |
| 2024-09-05 |
0.4010 USD |
582,138.3491 STRK |
0.4054 USD |
0.3887 USD |
0.4101 USD |
0.3950 USD |
| 2024-09-04 |
0.3929 USD |
1,484,945.7273 STRK |
0.3637 USD |
0.3407 USD |
0.4183 USD |
0.4067 USD |
| 2024-09-03 |
0.3734 USD |
280,705.6651 STRK |
0.3795 USD |
0.3638 USD |
0.3848 USD |
0.3678 USD |
| 2024-09-02 |
0.3615 USD |
559,963.0661 STRK |
0.3564 USD |
0.3444 USD |
0.3807 USD |
0.3801 USD |
| 2024-09-01 |
0.3598 USD |
165,318.5576 STRK |
0.3564 USD |
0.3473 USD |
0.3746 USD |
0.3663 USD |
| 2024-08-31 |
0.3639 USD |
102,929.5499 STRK |
0.3646 USD |
0.3549 USD |
0.3707 USD |
0.3573 USD |
| 2024-08-30 |
0.3527 USD |
286,098.1645 STRK |
0.3581 USD |
0.3388 USD |
0.3673 USD |
0.3613 USD |
| 2024-08-29 |
0.3625 USD |
223,065.5377 STRK |
0.3561 USD |
0.3543 USD |
0.3783 USD |
0.3601 USD |
| 2024-08-28 |
0.3640 USD |
222,643.5537 STRK |
0.3633 USD |
0.3457 USD |
0.3742 USD |
0.3591 USD |
| 2024-08-27 |
0.3900 USD |
252,297.4199 STRK |
0.3834 USD |
0.3764 USD |
0.3984 USD |
0.3830 USD |
| 2024-08-26 |
0.3967 USD |
475,745.5731 STRK |
0.4141 USD |
0.3800 USD |
0.4182 USD |
0.3820 USD |
| 2024-08-25 |
0.4088 USD |
245,975.8395 STRK |
0.4168 USD |
0.3966 USD |
0.4214 USD |
0.4214 USD |
| 2024-08-24 |
0.4171 USD |
305,297.4696 STRK |
0.4169 USD |
0.4075 USD |
0.4294 USD |
0.4099 USD |
| 2024-08-23 |
0.3967 USD |
887,562.0560 STRK |
0.3679 USD |
0.3679 USD |
0.4202 USD |
0.4151 USD |
| 2024-08-22 |
0.3709 USD |
376,281.6462 STRK |
0.3724 USD |
0.3622 USD |
0.3773 USD |
0.3671 USD |
| 2024-08-21 |
0.3581 USD |
400,440.8876 STRK |
0.3530 USD |
0.3478 USD |
0.3724 USD |
0.3695 USD |
| 2024-08-20 |
0.3590 USD |
304,826.9399 STRK |
0.3606 USD |
0.3430 USD |
0.3682 USD |
0.3521 USD |
| 2024-08-19 |
0.3559 USD |
280,615.7319 STRK |
0.3559 USD |
0.3428 USD |
0.3657 USD |
0.3582 USD |
| 2024-08-18 |
0.3636 USD |
141,815.7995 STRK |
0.3625 USD |
0.3555 USD |
0.3696 USD |
0.3638 USD |
| 2024-08-17 |
0.3566 USD |
367,539.1094 STRK |
0.3534 USD |
0.3507 USD |
0.3660 USD |
0.3591 USD |