Identifier on Kucoin: STRK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
0.3644 USDT |
1,113,386.0400 STRK |
0.3693 USDT |
0.3476 USDT |
0.3752 USDT |
0.3515 USDT |
| 2024-10-02 |
0.3922 USDT |
1,039,080.5400 STRK |
0.3883 USDT |
0.3667 USDT |
0.4046 USDT |
0.3668 USDT |
| 2024-10-01 |
0.4394 USDT |
2,234,520.6600 STRK |
0.4391 USDT |
0.4112 USDT |
0.4690 USDT |
0.4134 USDT |
| 2024-09-30 |
0.4577 USDT |
1,162,018.0100 STRK |
0.4747 USDT |
0.4397 USDT |
0.4765 USDT |
0.4477 USDT |
| 2024-09-29 |
0.4712 USDT |
1,028,505.5681 STRK |
0.4633 USDT |
0.4530 USDT |
0.4846 USDT |
0.4720 USDT |
| 2024-09-28 |
0.4733 USDT |
690,065.7800 STRK |
0.4875 USDT |
0.4557 USDT |
0.4960 USDT |
0.4588 USDT |
| 2024-09-27 |
0.4866 USDT |
1,445,868.7200 STRK |
0.4733 USDT |
0.4724 USDT |
0.5081 USDT |
0.4877 USDT |
| 2024-09-26 |
0.4739 USDT |
2,731,568.0298 STRK |
0.4370 USDT |
0.4245 USDT |
0.5005 USDT |
0.4702 USDT |
| 2024-09-25 |
0.4334 USDT |
3,876,012.5800 STRK |
0.4164 USDT |
0.4146 USDT |
0.4573 USDT |
0.4536 USDT |
| 2024-09-24 |
0.4032 USDT |
1,400,732.7000 STRK |
0.4039 USDT |
0.3908 USDT |
0.4190 USDT |
0.4141 USDT |
| 2024-09-23 |
0.4039 USDT |
2,914,486.8000 STRK |
0.3887 USDT |
0.3792 USDT |
0.4158 USDT |
0.4026 USDT |
| 2024-09-22 |
0.4000 USDT |
1,803,213.2600 STRK |
0.4120 USDT |
0.3850 USDT |
0.4197 USDT |
0.3893 USDT |
| 2024-09-21 |
0.4047 USDT |
2,019,759.8900 STRK |
0.4014 USDT |
0.3932 USDT |
0.4209 USDT |
0.4061 USDT |
| 2024-09-20 |
0.3983 USDT |
3,071,195.8900 STRK |
0.3923 USDT |
0.3823 USDT |
0.4119 USDT |
0.3954 USDT |
| 2024-09-19 |
0.4005 USDT |
2,347,992.6800 STRK |
0.3901 USDT |
0.3901 USDT |
0.4072 USDT |
0.3987 USDT |
| 2024-09-18 |
0.3754 USDT |
2,082,105.5200 STRK |
0.3782 USDT |
0.3637 USDT |
0.3909 USDT |
0.3765 USDT |
| 2024-09-17 |
0.3741 USDT |
1,445,853.5100 STRK |
0.3702 USDT |
0.3666 USDT |
0.3860 USDT |
0.3800 USDT |
| 2024-09-16 |
0.3785 USDT |
1,562,222.0000 STRK |
0.3890 USDT |
0.3656 USDT |
0.3904 USDT |
0.3711 USDT |
| 2024-09-15 |
0.3996 USDT |
1,006,097.6100 STRK |
0.3991 USDT |
0.3867 USDT |
0.4076 USDT |
0.3907 USDT |