Identifier on Kucoin: STRK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.4737 USDT |
1,432,936.8900 STRK |
0.4727 USDT |
0.4581 USDT |
0.4915 USDT |
0.4633 USDT |
| 2024-12-21 |
0.4980 USDT |
849,193.0200 STRK |
0.5000 USDT |
0.4734 USDT |
0.5277 USDT |
0.4769 USDT |
| 2024-12-20 |
0.4665 USDT |
1,962,241.1600 STRK |
0.4876 USDT |
0.4260 USDT |
0.5063 USDT |
0.4904 USDT |
| 2024-12-19 |
0.4963 USDT |
4,200,061.3262 STRK |
0.5255 USDT |
0.4612 USDT |
0.5330 USDT |
0.4907 USDT |
| 2024-12-18 |
0.5473 USDT |
2,852,536.2600 STRK |
0.5865 USDT |
0.5170 USDT |
0.5881 USDT |
0.5257 USDT |
| 2024-12-17 |
0.6123 USDT |
979,361.8600 STRK |
0.6276 USDT |
0.5794 USDT |
0.6278 USDT |
0.5796 USDT |
| 2024-12-16 |
0.6427 USDT |
1,069,511.2400 STRK |
0.6489 USDT |
0.6121 USDT |
0.6716 USDT |
0.6465 USDT |
| 2024-12-15 |
0.6286 USDT |
316,546.2100 STRK |
0.6225 USDT |
0.6016 USDT |
0.6456 USDT |
0.6208 USDT |
| 2024-12-14 |
0.6406 USDT |
442,150.0200 STRK |
0.6566 USDT |
0.6092 USDT |
0.6675 USDT |
0.6093 USDT |
| 2024-12-13 |
0.6484 USDT |
916,725.6800 STRK |
0.6597 USDT |
0.6330 USDT |
0.6647 USDT |
0.6553 USDT |
| 2024-12-12 |
0.6798 USDT |
577,727.1900 STRK |
0.6540 USDT |
0.6500 USDT |
0.6986 USDT |
0.6590 USDT |
| 2024-12-11 |
0.6336 USDT |
1,841,901.8100 STRK |
0.6170 USDT |
0.5874 USDT |
0.6622 USDT |
0.6505 USDT |
| 2024-12-10 |
0.6102 USDT |
2,207,089.9800 STRK |
0.6211 USDT |
0.5580 USDT |
0.6423 USDT |
0.6156 USDT |
| 2024-12-09 |
0.7194 USDT |
852,630.3700 STRK |
0.7762 USDT |
0.6839 USDT |
0.7769 USDT |
0.6985 USDT |
| 2024-12-08 |
0.7610 USDT |
654,965.3000 STRK |
0.7683 USDT |
0.7407 USDT |
0.7804 USDT |
0.7639 USDT |
| 2024-12-07 |
0.7797 USDT |
633,226.2300 STRK |
0.7846 USDT |
0.7655 USDT |
0.7950 USDT |
0.7800 USDT |
| 2024-12-06 |
0.7649 USDT |
1,885,046.9840 STRK |
0.7138 USDT |
0.7083 USDT |
0.8037 USDT |
0.7905 USDT |
| 2024-12-05 |
0.7207 USDT |
1,040,294.7100 STRK |
0.7196 USDT |
0.6794 USDT |
0.7502 USDT |
0.7399 USDT |
| 2024-12-04 |
0.7413 USDT |
1,883,881.7598 STRK |
0.7261 USDT |
0.7155 USDT |
0.7671 USDT |
0.7385 USDT |
| 2024-12-03 |
0.6931 USDT |
1,671,492.9215 STRK |
0.7106 USDT |
0.6369 USDT |
0.7480 USDT |
0.6860 USDT |
| 2024-12-02 |
0.6829 USDT |
2,116,959.1500 STRK |
0.7118 USDT |
0.6558 USDT |
0.7267 USDT |
0.6694 USDT |
| 2024-12-01 |
0.7098 USDT |
1,533,106.4515 STRK |
0.7118 USDT |
0.6957 USDT |
0.7337 USDT |
0.7059 USDT |
| 2024-11-30 |
0.6791 USDT |
1,998,194.9463 STRK |
0.6262 USDT |
0.6180 USDT |
0.7139 USDT |
0.6970 USDT |
| 2024-11-29 |
0.6190 USDT |
495,698.2100 STRK |
0.6303 USDT |
0.6076 USDT |
0.6326 USDT |
0.6193 USDT |
| 2024-11-28 |
0.6265 USDT |
686,470.9938 STRK |
0.6375 USDT |
0.6066 USDT |
0.6518 USDT |
0.6276 USDT |
| 2024-11-27 |
0.6048 USDT |
1,684,413.6600 STRK |
0.5777 USDT |
0.5707 USDT |
0.6398 USDT |
0.6363 USDT |
| 2024-11-26 |
0.5701 USDT |
2,467,389.4300 STRK |
0.5866 USDT |
0.5338 USDT |
0.6065 USDT |
0.5765 USDT |
| 2024-11-25 |
0.6080 USDT |
2,686,469.5200 STRK |
0.6115 USDT |
0.5742 USDT |
0.6420 USDT |
0.5936 USDT |
| 2024-11-24 |
0.5910 USDT |
2,711,124.1100 STRK |
0.5745 USDT |
0.5558 USDT |
0.6168 USDT |
0.5920 USDT |
| 2024-11-23 |
0.5636 USDT |
2,141,635.9300 STRK |
0.5334 USDT |
0.5275 USDT |
0.5968 USDT |
0.5681 USDT |
| 2024-11-22 |
0.5150 USDT |
2,332,471.3700 STRK |
0.5038 USDT |
0.4910 USDT |
0.5415 USDT |
0.5178 USDT |
| 2024-11-21 |
0.4934 USDT |
1,778,636.7300 STRK |
0.4481 USDT |
0.4356 USDT |
0.5270 USDT |
0.5225 USDT |
| 2024-11-20 |
0.4752 USDT |
1,243,553.2100 STRK |
0.4795 USDT |
0.4468 USDT |
0.4900 USDT |
0.4531 USDT |
| 2024-11-19 |
0.4838 USDT |
1,108,018.8200 STRK |
0.5061 USDT |
0.4650 USDT |
0.5104 USDT |
0.4714 USDT |
| 2024-11-18 |
0.4848 USDT |
2,874,008.6700 STRK |
0.4497 USDT |
0.4480 USDT |
0.5140 USDT |
0.4980 USDT |
| 2024-11-17 |
0.4626 USDT |
717,021.8800 STRK |
0.4702 USDT |
0.4422 USDT |
0.4771 USDT |
0.4464 USDT |
| 2024-11-16 |
0.4618 USDT |
947,785.7400 STRK |
0.4468 USDT |
0.4440 USDT |
0.4773 USDT |
0.4736 USDT |
| 2024-11-15 |
0.4355 USDT |
796,755.5700 STRK |
0.4345 USDT |
0.4205 USDT |
0.4533 USDT |
0.4443 USDT |
| 2024-11-14 |
0.4638 USDT |
1,502,901.2000 STRK |
0.4690 USDT |
0.4305 USDT |
0.4974 USDT |
0.4342 USDT |
| 2024-11-13 |
0.4772 USDT |
1,545,769.5600 STRK |
0.5046 USDT |
0.4465 USDT |
0.5100 USDT |
0.4930 USDT |
| 2024-11-12 |
0.5150 USDT |
1,779,183.9800 STRK |
0.5491 USDT |
0.4789 USDT |
0.5537 USDT |
0.4950 USDT |
| 2024-11-11 |
0.4837 USDT |
1,153,212.1862 STRK |
0.4571 USDT |
0.4440 USDT |
0.5201 USDT |
0.5154 USDT |
| 2024-11-10 |
0.4702 USDT |
784,706.0600 STRK |
0.4528 USDT |
0.4423 USDT |
0.4884 USDT |
0.4777 USDT |
| 2024-11-09 |
0.4262 USDT |
853,685.9000 STRK |
0.4064 USDT |
0.4008 USDT |
0.4462 USDT |
0.4418 USDT |
| 2024-11-08 |
0.4067 USDT |
747,301.5100 STRK |
0.4129 USDT |
0.3966 USDT |
0.4182 USDT |
0.4051 USDT |
| 2024-11-07 |
0.4124 USDT |
641,837.6900 STRK |
0.3971 USDT |
0.3971 USDT |
0.4285 USDT |
0.4110 USDT |
| 2024-11-06 |
0.3757 USDT |
713,747.5700 STRK |
0.3491 USDT |
0.3491 USDT |
0.3903 USDT |
0.3888 USDT |
| 2024-11-05 |
0.3460 USDT |
500,059.8600 STRK |
0.3349 USDT |
0.3349 USDT |
0.3541 USDT |
0.3475 USDT |
| 2024-11-04 |
0.3442 USDT |
270,923.7000 STRK |
0.3447 USDT |
0.3366 USDT |
0.3507 USDT |
0.3426 USDT |
| 2024-11-03 |
0.3464 USDT |
649,459.5500 STRK |
0.3621 USDT |
0.3303 USDT |
0.3630 USDT |
0.3449 USDT |