Identifier on Kraken: STRKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
1.2440 USD |
184,670.7611 STRK |
1.2319 USD |
1.2121 USD |
1.2840 USD |
1.2317 USD |
| 2024-05-07 |
1.2816 USD |
347,616.1989 STRK |
1.3123 USD |
1.2313 USD |
1.3277 USD |
1.2384 USD |
| 2024-05-06 |
1.3469 USD |
705,073.8438 STRK |
1.3692 USD |
1.3078 USD |
1.4261 USD |
1.3291 USD |
| 2024-05-05 |
1.3422 USD |
275,438.8374 STRK |
1.3493 USD |
1.3116 USD |
1.3600 USD |
1.3600 USD |
| 2024-05-04 |
1.3626 USD |
334,527.5374 STRK |
1.3536 USD |
1.3393 USD |
1.3892 USD |
1.3474 USD |
| 2024-05-03 |
1.3258 USD |
474,826.7643 STRK |
1.2823 USD |
1.2746 USD |
1.3692 USD |
1.3496 USD |
| 2024-05-02 |
1.2829 USD |
897,115.3079 STRK |
1.2700 USD |
1.2100 USD |
1.3329 USD |
1.2886 USD |
| 2024-05-01 |
1.2327 USD |
832,749.4040 STRK |
1.2292 USD |
1.1530 USD |
1.2910 USD |
1.2468 USD |
| 2024-04-30 |
1.1691 USD |
891,152.6986 STRK |
1.2122 USD |
1.1056 USD |
1.2389 USD |
1.1510 USD |
| 2024-04-29 |
1.1992 USD |
615,847.1524 STRK |
1.2698 USD |
1.1729 USD |
1.2821 USD |
1.1851 USD |
| 2024-04-28 |
1.2940 USD |
271,160.8926 STRK |
1.2585 USD |
1.2564 USD |
1.3341 USD |
1.2914 USD |
| 2024-04-27 |
1.1880 USD |
324,431.6289 STRK |
1.1629 USD |
1.1020 USD |
1.2603 USD |
1.2434 USD |
| 2024-04-26 |
1.1733 USD |
504,641.4281 STRK |
1.1942 USD |
1.1562 USD |
1.2032 USD |
1.1691 USD |
| 2024-04-25 |
1.1746 USD |
513,790.8382 STRK |
1.2047 USD |
1.1398 USD |
1.2199 USD |
1.2121 USD |
| 2024-04-24 |
1.2859 USD |
422,165.2457 STRK |
1.3203 USD |
1.2025 USD |
1.3980 USD |
1.2025 USD |
| 2024-04-23 |
1.2952 USD |
369,288.4486 STRK |
1.3396 USD |
1.2756 USD |
1.3514 USD |
1.3327 USD |
| 2024-04-22 |
1.3378 USD |
182,918.4898 STRK |
1.3332 USD |
1.3111 USD |
1.3728 USD |
1.3441 USD |
| 2024-04-21 |
1.3341 USD |
194,108.8830 STRK |
1.3449 USD |
1.2900 USD |
1.3727 USD |
1.3244 USD |
| 2024-04-20 |
1.2661 USD |
218,558.3032 STRK |
1.2042 USD |
1.1901 USD |
1.3496 USD |
1.3301 USD |
| 2024-04-19 |
1.2392 USD |
567,118.7309 STRK |
1.2373 USD |
1.1500 USD |
1.2751 USD |
1.2250 USD |
| 2024-04-18 |
1.2330 USD |
439,233.0803 STRK |
1.2310 USD |
1.1900 USD |
1.2700 USD |
1.2524 USD |
| 2024-04-17 |
1.2474 USD |
951,980.1855 STRK |
1.2709 USD |
1.1888 USD |
1.3032 USD |
1.2482 USD |
| 2024-04-16 |
1.2864 USD |
2,696,329.5082 STRK |
1.3433 USD |
1.2283 USD |
1.3571 USD |
1.2726 USD |
| 2024-04-15 |
1.3881 USD |
3,000,056.0357 STRK |
1.4839 USD |
1.2851 USD |
1.5100 USD |
1.3112 USD |
| 2024-04-14 |
1.4208 USD |
1,927,135.5561 STRK |
1.4295 USD |
1.3654 USD |
1.4924 USD |
1.4211 USD |
| 2024-04-13 |
1.3448 USD |
3,940,953.8537 STRK |
1.5140 USD |
1.1547 USD |
1.5155 USD |
1.3504 USD |
| 2024-04-12 |
1.5922 USD |
1,610,624.6237 STRK |
1.8319 USD |
1.3500 USD |
1.8550 USD |
1.5140 USD |
| 2024-04-11 |
1.8572 USD |
507,894.1678 STRK |
1.8547 USD |
1.8200 USD |
1.9120 USD |
1.8462 USD |
| 2024-04-10 |
1.8229 USD |
159,535.8485 STRK |
1.8863 USD |
1.7750 USD |
1.8908 USD |
1.8522 USD |
| 2024-04-09 |
1.9348 USD |
308,970.4772 STRK |
2.0562 USD |
1.8771 USD |
2.0655 USD |
1.9099 USD |
| 2024-04-08 |
2.0399 USD |
269,315.3194 STRK |
1.9666 USD |
1.9273 USD |
2.0783 USD |
2.0715 USD |
| 2024-04-07 |
1.9550 USD |
82,224.3669 STRK |
1.9331 USD |
1.9230 USD |
1.9664 USD |
1.9337 USD |
| 2024-04-06 |
1.9163 USD |
70,079.9814 STRK |
1.8850 USD |
1.8811 USD |
1.9527 USD |
1.9471 USD |
| 2024-04-05 |
1.8631 USD |
252,653.7371 STRK |
1.9201 USD |
1.8100 USD |
1.9259 USD |
1.8993 USD |
| 2024-04-04 |
1.9380 USD |
512,840.3647 STRK |
1.8937 USD |
1.8421 USD |
1.9857 USD |
1.9184 USD |
| 2024-04-03 |
1.9089 USD |
360,462.6619 STRK |
1.9101 USD |
1.8507 USD |
1.9659 USD |
1.8983 USD |
| 2024-04-02 |
1.9212 USD |
817,410.0934 STRK |
2.0372 USD |
1.8760 USD |
2.0372 USD |
1.9364 USD |
| 2024-04-01 |
2.0357 USD |
388,626.6686 STRK |
2.1778 USD |
1.9700 USD |
2.1779 USD |
2.0162 USD |
| 2024-03-31 |
2.1544 USD |
118,106.0203 STRK |
2.1242 USD |
2.1242 USD |
2.1881 USD |
2.1657 USD |
| 2024-03-30 |
2.1471 USD |
267,318.6343 STRK |
2.1798 USD |
2.1090 USD |
2.2000 USD |
2.1569 USD |
| 2024-03-29 |
2.1919 USD |
182,133.1823 STRK |
2.2763 USD |
2.1498 USD |
2.2804 USD |
2.1616 USD |
| 2024-03-28 |
2.2909 USD |
598,764.9734 STRK |
2.2365 USD |
2.2097 USD |
2.3656 USD |
2.2552 USD |
| 2024-03-27 |
2.2654 USD |
230,455.0345 STRK |
2.3078 USD |
2.1914 USD |
2.3999 USD |
2.2412 USD |
| 2024-03-26 |
2.3076 USD |
205,949.5978 STRK |
2.2796 USD |
2.2190 USD |
2.3937 USD |
2.2940 USD |
| 2024-03-25 |
2.2106 USD |
430,219.1105 STRK |
2.1750 USD |
2.1222 USD |
2.3278 USD |
2.2928 USD |
| 2024-03-24 |
2.1305 USD |
96,283.1886 STRK |
2.0867 USD |
2.0380 USD |
2.1886 USD |
2.1777 USD |
| 2024-03-23 |
2.0714 USD |
73,961.0771 STRK |
2.0305 USD |
2.0026 USD |
2.1174 USD |
2.1074 USD |
| 2024-03-22 |
2.0508 USD |
127,359.8605 STRK |
2.0849 USD |
1.9807 USD |
2.1651 USD |
2.0174 USD |
| 2024-03-21 |
2.1218 USD |
181,540.4495 STRK |
2.1369 USD |
2.0530 USD |
2.1796 USD |
2.0768 USD |
| 2024-03-20 |
1.9836 USD |
359,909.3681 STRK |
1.9130 USD |
1.8666 USD |
2.1428 USD |
2.1301 USD |