Identifier on Kucoin: STRK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.3930 USDT |
449,288.1500 STRK |
0.3961 USDT |
0.3843 USDT |
0.4009 USDT |
0.3904 USDT |
| 2025-01-21 |
0.3809 USDT |
1,832,982.4900 STRK |
0.3809 USDT |
0.3595 USDT |
0.4019 USDT |
0.3983 USDT |
| 2025-01-20 |
0.3847 USDT |
4,838,435.2095 STRK |
0.3859 USDT |
0.3635 USDT |
0.4133 USDT |
0.3871 USDT |
| 2025-01-19 |
0.4075 USDT |
2,873,375.5100 STRK |
0.4186 USDT |
0.3811 USDT |
0.4417 USDT |
0.3891 USDT |
| 2025-01-18 |
0.4252 USDT |
1,254,470.2500 STRK |
0.4540 USDT |
0.4064 USDT |
0.4634 USDT |
0.4112 USDT |
| 2025-01-17 |
0.4458 USDT |
1,379,444.1500 STRK |
0.4236 USDT |
0.4236 USDT |
0.4605 USDT |
0.4554 USDT |
| 2025-01-16 |
0.4330 USDT |
629,791.3400 STRK |
0.4471 USDT |
0.4187 USDT |
0.4495 USDT |
0.4362 USDT |
| 2025-01-15 |
0.4277 USDT |
1,595,395.8200 STRK |
0.4289 USDT |
0.4124 USDT |
0.4500 USDT |
0.4465 USDT |
| 2025-01-14 |
0.4166 USDT |
520,533.8400 STRK |
0.4096 USDT |
0.4070 USDT |
0.4243 USDT |
0.4231 USDT |
| 2025-01-13 |
0.3969 USDT |
1,907,524.9500 STRK |
0.4291 USDT |
0.3803 USDT |
0.4384 USDT |
0.4084 USDT |
| 2025-01-12 |
0.4329 USDT |
452,036.8600 STRK |
0.4348 USDT |
0.4257 USDT |
0.4378 USDT |
0.4290 USDT |
| 2025-01-11 |
0.4327 USDT |
258,170.7300 STRK |
0.4380 USDT |
0.4283 USDT |
0.4392 USDT |
0.4348 USDT |
| 2025-01-10 |
0.4323 USDT |
752,562.6000 STRK |
0.4268 USDT |
0.4221 USDT |
0.4448 USDT |
0.4368 USDT |
| 2025-01-09 |
0.4359 USDT |
738,772.5800 STRK |
0.4443 USDT |
0.4194 USDT |
0.4500 USDT |
0.4209 USDT |
| 2025-01-08 |
0.4497 USDT |
693,278.0500 STRK |
0.4657 USDT |
0.4395 USDT |
0.4706 USDT |
0.4477 USDT |
| 2025-01-07 |
0.4933 USDT |
1,853,304.6100 STRK |
0.5199 USDT |
0.4638 USDT |
0.5222 USDT |
0.4689 USDT |
| 2025-01-06 |
0.5257 USDT |
729,322.8000 STRK |
0.5216 USDT |
0.5144 USDT |
0.5381 USDT |
0.5270 USDT |
| 2025-01-05 |
0.5186 USDT |
430,423.4800 STRK |
0.5250 USDT |
0.5095 USDT |
0.5270 USDT |
0.5242 USDT |
| 2025-01-04 |
0.5233 USDT |
634,234.2800 STRK |
0.5183 USDT |
0.5095 USDT |
0.5357 USDT |
0.5258 USDT |
| 2025-01-03 |
0.5072 USDT |
582,862.4500 STRK |
0.4959 USDT |
0.4867 USDT |
0.5220 USDT |
0.5140 USDT |
| 2025-01-02 |
0.4965 USDT |
1,049,292.8100 STRK |
0.4803 USDT |
0.4791 USDT |
0.5081 USDT |
0.4920 USDT |
| 2025-01-01 |
0.4708 USDT |
517,280.2300 STRK |
0.4678 USDT |
0.4608 USDT |
0.4815 USDT |
0.4783 USDT |
| 2024-12-31 |
0.4697 USDT |
318,416.5100 STRK |
0.4695 USDT |
0.4573 USDT |
0.4836 USDT |
0.4677 USDT |
| 2024-12-30 |
0.4766 USDT |
471,690.4300 STRK |
0.4716 USDT |
0.4608 USDT |
0.4923 USDT |
0.4711 USDT |
| 2024-12-29 |
0.4856 USDT |
522,332.1500 STRK |
0.4833 USDT |
0.4771 USDT |
0.4937 USDT |
0.4833 USDT |
| 2024-12-28 |
0.4749 USDT |
250,385.3100 STRK |
0.4709 USDT |
0.4637 USDT |
0.4894 USDT |
0.4850 USDT |
| 2024-12-27 |
0.4770 USDT |
909,593.3700 STRK |
0.4655 USDT |
0.4623 USDT |
0.4958 USDT |
0.4836 USDT |
| 2024-12-26 |
0.4757 USDT |
497,452.4800 STRK |
0.4955 USDT |
0.4599 USDT |
0.5001 USDT |
0.4662 USDT |
| 2024-12-25 |
0.4983 USDT |
744,784.2900 STRK |
0.5079 USDT |
0.4882 USDT |
0.5131 USDT |
0.4951 USDT |
| 2024-12-24 |
0.5004 USDT |
968,176.9200 STRK |
0.4946 USDT |
0.4804 USDT |
0.5182 USDT |
0.5079 USDT |
| 2024-12-23 |
0.4686 USDT |
354,104.5400 STRK |
0.4656 USDT |
0.4544 USDT |
0.4852 USDT |
0.4728 USDT |
| 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 |