Identifier on Kraken: STRKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
0.7050 USD |
344,867.3382 STRK |
0.7003 USD |
0.6821 USD |
0.7232 USD |
0.7133 USD |
| 2024-06-26 |
0.7142 USD |
169,980.4688 STRK |
0.7230 USD |
0.6809 USD |
0.7329 USD |
0.7009 USD |
| 2024-06-25 |
0.7341 USD |
267,902.6248 STRK |
0.7316 USD |
0.7118 USD |
0.7610 USD |
0.7277 USD |
| 2024-06-24 |
0.6815 USD |
314,624.9806 STRK |
0.6977 USD |
0.6322 USD |
0.7272 USD |
0.7235 USD |
| 2024-06-23 |
0.7274 USD |
124,322.3882 STRK |
0.7183 USD |
0.6858 USD |
0.7489 USD |
0.7064 USD |
| 2024-06-22 |
0.7154 USD |
128,802.7312 STRK |
0.7089 USD |
0.7042 USD |
0.7370 USD |
0.7191 USD |
| 2024-06-21 |
0.7272 USD |
173,643.2478 STRK |
0.7190 USD |
0.7070 USD |
0.7384 USD |
0.7217 USD |
| 2024-06-20 |
0.7343 USD |
360,087.1243 STRK |
0.7304 USD |
0.6959 USD |
0.7556 USD |
0.7320 USD |
| 2024-06-19 |
0.7265 USD |
443,547.5839 STRK |
0.7305 USD |
0.7000 USD |
0.7532 USD |
0.7308 USD |
| 2024-06-18 |
0.7303 USD |
929,066.6589 STRK |
0.7995 USD |
0.6657 USD |
0.7995 USD |
0.7309 USD |
| 2024-06-17 |
0.8383 USD |
589,536.9010 STRK |
0.9330 USD |
0.7850 USD |
0.9405 USD |
0.7956 USD |
| 2024-06-16 |
0.9334 USD |
141,298.8521 STRK |
0.9349 USD |
0.9123 USD |
0.9432 USD |
0.9364 USD |
| 2024-06-15 |
0.9541 USD |
162,973.9914 STRK |
0.9496 USD |
0.9250 USD |
0.9733 USD |
0.9286 USD |
| 2024-06-14 |
0.9606 USD |
592,096.5591 STRK |
0.9859 USD |
0.9000 USD |
1.0082 USD |
0.9398 USD |
| 2024-06-13 |
1.0140 USD |
226,398.1497 STRK |
1.0635 USD |
0.9767 USD |
1.0696 USD |
0.9899 USD |
| 2024-06-12 |
1.0556 USD |
162,793.3881 STRK |
1.0340 USD |
0.9910 USD |
1.1045 USD |
1.0722 USD |
| 2024-06-11 |
1.0754 USD |
385,731.2394 STRK |
1.1217 USD |
1.0328 USD |
1.1217 USD |
1.0446 USD |
| 2024-06-10 |
1.1338 USD |
202,597.9214 STRK |
1.1649 USD |
1.1081 USD |
1.1700 USD |
1.1186 USD |
| 2024-06-09 |
1.1605 USD |
193,528.5039 STRK |
1.1317 USD |
1.1158 USD |
1.1893 USD |
1.1743 USD |
| 2024-06-08 |
1.1543 USD |
192,509.0221 STRK |
1.2107 USD |
1.1158 USD |
1.2107 USD |
1.1264 USD |
| 2024-06-07 |
1.2070 USD |
587,179.8524 STRK |
1.2889 USD |
1.0564 USD |
1.3443 USD |
1.2044 USD |
| 2024-06-06 |
1.3072 USD |
1,228,956.9861 STRK |
1.3304 USD |
1.2663 USD |
1.3337 USD |
1.2920 USD |
| 2024-06-05 |
1.3468 USD |
566,923.2649 STRK |
1.2952 USD |
1.2034 USD |
1.3967 USD |
1.3352 USD |
| 2024-06-04 |
1.3097 USD |
1,347,977.6508 STRK |
1.2009 USD |
1.1955 USD |
1.3638 USD |
1.3264 USD |
| 2024-06-03 |
1.2286 USD |
403,567.6675 STRK |
1.2184 USD |
1.1970 USD |
1.2502 USD |
1.2077 USD |
| 2024-06-02 |
1.2142 USD |
226,549.7655 STRK |
1.1756 USD |
1.1756 USD |
1.2400 USD |
1.2174 USD |
| 2024-06-01 |
1.1698 USD |
87,312.4644 STRK |
1.1749 USD |
1.1587 USD |
1.1789 USD |
1.1701 USD |
| 2024-05-31 |
1.1846 USD |
263,992.2468 STRK |
1.1836 USD |
1.1600 USD |
1.2026 USD |
1.1825 USD |
| 2024-05-30 |
1.2058 USD |
208,243.2384 STRK |
1.2144 USD |
1.1720 USD |
1.2326 USD |
1.1955 USD |
| 2024-05-29 |
1.2262 USD |
269,234.2582 STRK |
1.2517 USD |
1.1998 USD |
1.2671 USD |
1.2030 USD |
| 2024-05-28 |
1.2529 USD |
516,462.9223 STRK |
1.3091 USD |
1.2208 USD |
1.3091 USD |
1.2485 USD |
| 2024-05-27 |
1.3063 USD |
1,564,869.7617 STRK |
1.2585 USD |
1.2540 USD |
1.3300 USD |
1.3231 USD |
| 2024-05-26 |
1.2586 USD |
556,006.6044 STRK |
1.2489 USD |
1.2293 USD |
1.2837 USD |
1.2461 USD |
| 2024-05-25 |
1.2501 USD |
323,356.0542 STRK |
1.2112 USD |
1.2105 USD |
1.2800 USD |
1.2524 USD |
| 2024-05-24 |
1.2249 USD |
820,901.5268 STRK |
1.2253 USD |
1.1890 USD |
1.2887 USD |
1.2173 USD |
| 2024-05-23 |
1.2364 USD |
1,019,524.9070 STRK |
1.2118 USD |
1.1522 USD |
1.2900 USD |
1.2284 USD |
| 2024-05-22 |
1.2131 USD |
592,027.9243 STRK |
1.2549 USD |
1.1757 USD |
1.2776 USD |
1.2043 USD |
| 2024-05-21 |
1.2266 USD |
1,828,850.3448 STRK |
1.2113 USD |
1.1943 USD |
1.2790 USD |
1.2311 USD |
| 2024-05-20 |
1.0934 USD |
1,078,266.3000 STRK |
1.0482 USD |
1.0250 USD |
1.1784 USD |
1.1745 USD |
| 2024-05-19 |
1.0950 USD |
337,440.7916 STRK |
1.1527 USD |
1.0420 USD |
1.1604 USD |
1.0545 USD |
| 2024-05-18 |
1.1453 USD |
342,130.6342 STRK |
1.1539 USD |
1.1279 USD |
1.1748 USD |
1.1555 USD |
| 2024-05-17 |
1.1406 USD |
381,890.2415 STRK |
1.1038 USD |
1.0851 USD |
1.1740 USD |
1.1678 USD |
| 2024-05-16 |
1.1215 USD |
486,937.4973 STRK |
1.1903 USD |
1.0735 USD |
1.1974 USD |
1.1022 USD |
| 2024-05-15 |
1.1528 USD |
606,100.4925 STRK |
1.1500 USD |
1.1288 USD |
1.1754 USD |
1.1613 USD |
| 2024-05-14 |
1.1596 USD |
364,104.6690 STRK |
1.1859 USD |
1.1342 USD |
1.1870 USD |
1.1616 USD |
| 2024-05-13 |
1.1764 USD |
243,670.7409 STRK |
1.1924 USD |
1.1239 USD |
1.2158 USD |
1.1762 USD |
| 2024-05-12 |
1.2170 USD |
79,042.2173 STRK |
1.2263 USD |
1.1965 USD |
1.2275 USD |
1.2061 USD |
| 2024-05-11 |
1.2243 USD |
277,127.8906 STRK |
1.2095 USD |
1.1976 USD |
1.2456 USD |
1.2312 USD |
| 2024-05-10 |
1.2497 USD |
372,570.8077 STRK |
1.2594 USD |
1.1900 USD |
1.2857 USD |
1.2096 USD |
| 2024-05-09 |
1.2382 USD |
359,038.2927 STRK |
1.2317 USD |
1.2134 USD |
1.2760 USD |
1.2648 USD |