Crypto exchange Kraken

Market Strike (STRK) / USD

Identifier on Kraken: STRKUSD
Date Price Volume Open Low High Close
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
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