Identifier on Kraken: STRKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
0.3573 USD |
332,231.9163 STRK |
0.3648 USD |
0.3471 USD |
0.3762 USD |
0.3579 USD |
| 2024-08-15 |
0.3773 USD |
1,038,132.6181 STRK |
0.4026 USD |
0.3541 USD |
0.4045 USD |
0.3583 USD |
| 2024-08-14 |
0.4046 USD |
820,169.3416 STRK |
0.4035 USD |
0.3943 USD |
0.4222 USD |
0.4076 USD |
| 2024-08-13 |
0.3994 USD |
258,382.3085 STRK |
0.4062 USD |
0.3838 USD |
0.4144 USD |
0.4010 USD |
| 2024-08-12 |
0.3942 USD |
674,182.6091 STRK |
0.3637 USD |
0.3574 USD |
0.4126 USD |
0.4046 USD |
| 2024-08-11 |
0.3786 USD |
114,494.1577 STRK |
0.3956 USD |
0.3636 USD |
0.4060 USD |
0.3657 USD |
| 2024-08-10 |
0.4005 USD |
174,423.0830 STRK |
0.3851 USD |
0.3788 USD |
0.4093 USD |
0.3962 USD |
| 2024-08-09 |
0.3854 USD |
70,968.0273 STRK |
0.3963 USD |
0.3723 USD |
0.3979 USD |
0.3797 USD |
| 2024-08-08 |
0.3743 USD |
200,228.8743 STRK |
0.3436 USD |
0.3393 USD |
0.3953 USD |
0.3953 USD |
| 2024-08-07 |
0.3680 USD |
277,433.7826 STRK |
0.3715 USD |
0.3457 USD |
0.3856 USD |
0.3459 USD |
| 2024-08-06 |
0.3731 USD |
759,956.4139 STRK |
0.3499 USD |
0.3499 USD |
0.3904 USD |
0.3738 USD |
| 2024-08-05 |
0.3474 USD |
4,357,526.2173 STRK |
0.3992 USD |
0.3151 USD |
0.4037 USD |
0.3528 USD |
| 2024-08-04 |
0.4004 USD |
996,293.7737 STRK |
0.4031 USD |
0.3723 USD |
0.4154 USD |
0.4123 USD |
| 2024-08-03 |
0.4059 USD |
950,186.0879 STRK |
0.4092 USD |
0.3861 USD |
0.4280 USD |
0.4062 USD |
| 2024-08-02 |
0.4325 USD |
557,152.8546 STRK |
0.4680 USD |
0.4100 USD |
0.4680 USD |
0.4119 USD |
| 2024-08-01 |
0.4626 USD |
644,952.9959 STRK |
0.4628 USD |
0.4406 USD |
0.4763 USD |
0.4452 USD |
| 2024-07-31 |
0.4885 USD |
259,359.5592 STRK |
0.4887 USD |
0.4736 USD |
0.4999 USD |
0.4760 USD |
| 2024-07-30 |
0.5042 USD |
357,664.0573 STRK |
0.5112 USD |
0.4819 USD |
0.5202 USD |
0.4910 USD |
| 2024-07-29 |
0.5387 USD |
245,001.2440 STRK |
0.5230 USD |
0.5200 USD |
0.5526 USD |
0.5200 USD |
| 2024-07-28 |
0.5265 USD |
216,360.1051 STRK |
0.5341 USD |
0.5212 USD |
0.5373 USD |
0.5224 USD |
| 2024-07-27 |
0.5357 USD |
123,941.8724 STRK |
0.5375 USD |
0.5273 USD |
0.5478 USD |
0.5311 USD |
| 2024-07-26 |
0.5298 USD |
196,218.3585 STRK |
0.5117 USD |
0.5085 USD |
0.5383 USD |
0.5373 USD |
| 2024-07-25 |
0.5196 USD |
696,415.0320 STRK |
0.5351 USD |
0.4960 USD |
0.5376 USD |
0.5137 USD |
| 2024-07-24 |
0.5706 USD |
371,093.7896 STRK |
0.5716 USD |
0.5405 USD |
0.5837 USD |
0.5489 USD |
| 2024-07-23 |
0.6225 USD |
1,237,178.5815 STRK |
0.5755 USD |
0.5755 USD |
0.6528 USD |
0.5881 USD |
| 2024-07-22 |
0.6075 USD |
640,805.5320 STRK |
0.6175 USD |
0.5753 USD |
0.6227 USD |
0.5781 USD |
| 2024-07-21 |
0.5966 USD |
332,055.1999 STRK |
0.6055 USD |
0.5618 USD |
0.6153 USD |
0.6138 USD |
| 2024-07-20 |
0.6011 USD |
318,199.2296 STRK |
0.5834 USD |
0.5798 USD |
0.6118 USD |
0.6073 USD |
| 2024-07-19 |
0.5755 USD |
816,285.7808 STRK |
0.5699 USD |
0.5509 USD |
0.5918 USD |
0.5886 USD |
| 2024-07-18 |
0.5910 USD |
527,552.0985 STRK |
0.5896 USD |
0.5598 USD |
0.6106 USD |
0.5671 USD |
| 2024-07-17 |
0.6237 USD |
956,279.5202 STRK |
0.6191 USD |
0.5887 USD |
0.6488 USD |
0.5911 USD |
| 2024-07-16 |
0.6096 USD |
675,460.8968 STRK |
0.6194 USD |
0.5754 USD |
0.6316 USD |
0.6103 USD |
| 2024-07-15 |
0.6003 USD |
1,910,965.5856 STRK |
0.5933 USD |
0.5850 USD |
0.6267 USD |
0.6072 USD |
| 2024-07-14 |
0.5650 USD |
245,343.7318 STRK |
0.5600 USD |
0.5495 USD |
0.5779 USD |
0.5730 USD |
| 2024-07-13 |
0.5661 USD |
285,397.6296 STRK |
0.5579 USD |
0.5542 USD |
0.5749 USD |
0.5644 USD |
| 2024-07-12 |
0.5519 USD |
182,670.3555 STRK |
0.5613 USD |
0.5392 USD |
0.5688 USD |
0.5523 USD |
| 2024-07-11 |
0.5950 USD |
740,126.6535 STRK |
0.5990 USD |
0.5586 USD |
0.6065 USD |
0.5586 USD |
| 2024-07-10 |
0.5933 USD |
267,906.7116 STRK |
0.5958 USD |
0.5791 USD |
0.6094 USD |
0.5988 USD |
| 2024-07-09 |
0.5936 USD |
276,459.5235 STRK |
0.6015 USD |
0.5815 USD |
0.6148 USD |
0.6008 USD |
| 2024-07-08 |
0.5847 USD |
305,816.8532 STRK |
0.5337 USD |
0.5147 USD |
0.6158 USD |
0.6041 USD |
| 2024-07-07 |
0.5560 USD |
259,875.2556 STRK |
0.5715 USD |
0.5387 USD |
0.5717 USD |
0.5387 USD |
| 2024-07-06 |
0.5418 USD |
271,290.3727 STRK |
0.5132 USD |
0.5045 USD |
0.5715 USD |
0.5704 USD |
| 2024-07-05 |
0.4964 USD |
3,557,362.5140 STRK |
0.5265 USD |
0.4500 USD |
0.5265 USD |
0.5119 USD |
| 2024-07-04 |
0.5843 USD |
869,982.2346 STRK |
0.6184 USD |
0.5274 USD |
0.6184 USD |
0.5327 USD |
| 2024-07-03 |
0.6363 USD |
657,254.5934 STRK |
0.6348 USD |
0.6068 USD |
0.6502 USD |
0.6153 USD |
| 2024-07-02 |
0.6311 USD |
166,131.1387 STRK |
0.6504 USD |
0.6110 USD |
0.6504 USD |
0.6270 USD |
| 2024-07-01 |
0.6791 USD |
119,166.1791 STRK |
0.6852 USD |
0.6596 USD |
0.7000 USD |
0.6608 USD |
| 2024-06-30 |
0.6666 USD |
149,707.5536 STRK |
0.6496 USD |
0.6387 USD |
0.6889 USD |
0.6788 USD |
| 2024-06-29 |
0.6641 USD |
82,524.3847 STRK |
0.6551 USD |
0.6482 USD |
0.6831 USD |
0.6503 USD |
| 2024-06-28 |
0.6934 USD |
186,824.6122 STRK |
0.7063 USD |
0.6646 USD |
0.7295 USD |
0.6646 USD |