Identifier on Kucoin: STRK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.5147 USDT |
2,047,529.1400 STRK |
0.5038 USDT |
0.4910 USDT |
0.5415 USDT |
0.5233 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 |
| 2024-11-02 |
0.3610 USDT |
192,880.0800 STRK |
0.3664 USDT |
0.3539 USDT |
0.3707 USDT |
0.3610 USDT |
| 2024-11-01 |
0.3667 USDT |
625,781.9972 STRK |
0.3709 USDT |
0.3597 USDT |
0.3803 USDT |
0.3688 USDT |
| 2024-10-31 |
0.3813 USDT |
377,603.6800 STRK |
0.3931 USDT |
0.3655 USDT |
0.3941 USDT |
0.3672 USDT |
| 2024-10-30 |
0.3939 USDT |
388,490.1500 STRK |
0.3944 USDT |
0.3865 USDT |
0.4063 USDT |
0.3936 USDT |
| 2024-10-29 |
0.3881 USDT |
426,424.1600 STRK |
0.3786 USDT |
0.3771 USDT |
0.3993 USDT |
0.3851 USDT |
| 2024-10-28 |
0.3718 USDT |
301,610.7900 STRK |
0.3791 USDT |
0.3620 USDT |
0.3797 USDT |
0.3724 USDT |
| 2024-10-27 |
0.3725 USDT |
139,628.7100 STRK |
0.3693 USDT |
0.3665 USDT |
0.3794 USDT |
0.3782 USDT |
| 2024-10-26 |
0.3656 USDT |
470,364.2900 STRK |
0.3588 USDT |
0.3523 USDT |
0.3702 USDT |
0.3693 USDT |
| 2024-10-25 |
0.3949 USDT |
327,302.4800 STRK |
0.4024 USDT |
0.3813 USDT |
0.4050 USDT |
0.3813 USDT |
| 2024-10-24 |
0.4014 USDT |
424,064.3600 STRK |
0.4000 USDT |
0.3928 USDT |
0.4097 USDT |
0.4005 USDT |
| 2024-10-23 |
0.4044 USDT |
608,316.4700 STRK |
0.4227 USDT |
0.3849 USDT |
0.4256 USDT |
0.3990 USDT |
| 2024-10-22 |
0.4138 USDT |
451,260.9984 STRK |
0.4168 USDT |
0.4024 USDT |
0.4270 USDT |
0.4143 USDT |
| 2024-10-21 |
0.4273 USDT |
831,165.8100 STRK |
0.4344 USDT |
0.4131 USDT |
0.4414 USDT |
0.4203 USDT |
| 2024-10-20 |
0.4211 USDT |
860,464.1600 STRK |
0.4088 USDT |
0.4000 USDT |
0.4376 USDT |
0.4281 USDT |
| 2024-10-19 |
0.4029 USDT |
213,892.6900 STRK |
0.4045 USDT |
0.3948 USDT |
0.4146 USDT |
0.4049 USDT |
| 2024-10-18 |
0.3942 USDT |
536,798.6900 STRK |
0.3921 USDT |
0.3869 USDT |
0.4092 USDT |
0.4074 USDT |
| 2024-10-17 |
0.4001 USDT |
483,334.6200 STRK |
0.4135 USDT |
0.3873 USDT |
0.4207 USDT |
0.3954 USDT |
| 2024-10-16 |
0.4223 USDT |
454,464.4200 STRK |
0.4257 USDT |
0.4088 USDT |
0.4323 USDT |
0.4186 USDT |
| 2024-10-15 |
0.4300 USDT |
678,055.3013 STRK |
0.4398 USDT |
0.4126 USDT |
0.4444 USDT |
0.4235 USDT |
| 2024-10-14 |
0.4398 USDT |
1,217,556.8300 STRK |
0.4193 USDT |
0.4146 USDT |
0.4486 USDT |
0.4405 USDT |
| 2024-10-13 |
0.4253 USDT |
396,422.8000 STRK |
0.4235 USDT |
0.4077 USDT |
0.4376 USDT |
0.4155 USDT |
| 2024-10-12 |
0.4179 USDT |
243,856.3100 STRK |
0.4065 USDT |
0.4060 USDT |
0.4307 USDT |
0.4219 USDT |
| 2024-10-11 |
0.3979 USDT |
457,052.6600 STRK |
0.3900 USDT |
0.3870 USDT |
0.4062 USDT |
0.4048 USDT |
| 2024-10-10 |
0.3786 USDT |
309,618.3200 STRK |
0.3749 USDT |
0.3711 USDT |
0.3869 USDT |
0.3854 USDT |
| 2024-10-09 |
0.3875 USDT |
370,363.5800 STRK |
0.3915 USDT |
0.3791 USDT |
0.4036 USDT |
0.3793 USDT |
| 2024-10-08 |
0.3887 USDT |
498,531.4000 STRK |
0.3928 USDT |
0.3810 USDT |
0.3998 USDT |
0.3898 USDT |
| 2024-10-07 |
0.4027 USDT |
589,149.4300 STRK |
0.3973 USDT |
0.3927 USDT |
0.4128 USDT |
0.4055 USDT |
| 2024-10-06 |
0.3906 USDT |
258,948.4500 STRK |
0.3846 USDT |
0.3813 USDT |
0.4011 USDT |
0.3958 USDT |
| 2024-10-05 |
0.3897 USDT |
448,697.7200 STRK |
0.3860 USDT |
0.3794 USDT |
0.3956 USDT |
0.3819 USDT |
| 2024-10-04 |
0.3779 USDT |
1,152,993.5000 STRK |
0.3629 USDT |
0.3608 USDT |
0.3900 USDT |
0.3843 USDT |