Identifier on Kucoin: STRK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
0.4011 USDT |
1,058,984.0398 STRK |
0.4096 USDT |
0.3926 USDT |
0.4118 USDT |
0.3998 USDT |
| 2024-09-13 |
0.4021 USDT |
1,450,688.2600 STRK |
0.4027 USDT |
0.3917 USDT |
0.4135 USDT |
0.4102 USDT |
| 2024-09-12 |
0.3935 USDT |
1,763,733.9900 STRK |
0.3842 USDT |
0.3840 USDT |
0.4013 USDT |
0.4013 USDT |
| 2024-09-11 |
0.3854 USDT |
1,940,594.8000 STRK |
0.3992 USDT |
0.3750 USDT |
0.3997 USDT |
0.3852 USDT |
| 2024-09-10 |
0.4041 USDT |
2,477,536.3700 STRK |
0.4330 USDT |
0.3888 USDT |
0.4336 USDT |
0.4012 USDT |
| 2024-09-09 |
0.4205 USDT |
1,671,706.7000 STRK |
0.4344 USDT |
0.4087 USDT |
0.4351 USDT |
0.4228 USDT |
| 2024-09-08 |
0.4332 USDT |
2,313,060.1200 STRK |
0.4277 USDT |
0.4188 USDT |
0.4433 USDT |
0.4342 USDT |
| 2024-09-07 |
0.4294 USDT |
2,939,814.5700 STRK |
0.4018 USDT |
0.4009 USDT |
0.4467 USDT |
0.4248 USDT |
| 2024-09-06 |
0.3972 USDT |
4,109,808.9300 STRK |
0.3940 USDT |
0.3779 USDT |
0.4121 USDT |
0.4016 USDT |
| 2024-09-05 |
0.3993 USDT |
1,277,541.3800 STRK |
0.4011 USDT |
0.3880 USDT |
0.4103 USDT |
0.3919 USDT |
| 2024-09-04 |
0.3903 USDT |
2,931,801.7300 STRK |
0.3610 USDT |
0.3405 USDT |
0.4181 USDT |
0.4011 USDT |
| 2024-09-03 |
0.3744 USDT |
482,246.7000 STRK |
0.3804 USDT |
0.3635 USDT |
0.3853 USDT |
0.3664 USDT |
| 2024-09-02 |
0.3635 USDT |
1,111,082.5100 STRK |
0.3561 USDT |
0.3444 USDT |
0.3819 USDT |
0.3789 USDT |
| 2024-09-01 |
0.3585 USDT |
829,922.2800 STRK |
0.3563 USDT |
0.3467 USDT |
0.3730 USDT |
0.3709 USDT |
| 2024-08-31 |
0.3595 USDT |
386,744.0300 STRK |
0.3639 USDT |
0.3531 USDT |
0.3709 USDT |
0.3559 USDT |
| 2024-08-30 |
0.3550 USDT |
856,051.4700 STRK |
0.3582 USDT |
0.3373 USDT |
0.3678 USDT |
0.3573 USDT |
| 2024-08-29 |
0.3688 USDT |
657,822.0800 STRK |
0.3562 USDT |
0.3539 USDT |
0.3800 USDT |
0.3588 USDT |
| 2024-08-28 |
0.3600 USDT |
1,097,366.3000 STRK |
0.3634 USDT |
0.3442 USDT |
0.3733 USDT |
0.3534 USDT |
| 2024-08-27 |
0.3858 USDT |
904,000.2500 STRK |
0.3834 USDT |
0.3760 USDT |
0.3984 USDT |
0.3874 USDT |
| 2024-08-26 |
0.3981 USDT |
906,645.3200 STRK |
0.4139 USDT |
0.3801 USDT |
0.4195 USDT |
0.3828 USDT |
| 2024-08-25 |
0.4084 USDT |
1,156,276.5400 STRK |
0.4171 USDT |
0.3951 USDT |
0.4192 USDT |
0.4192 USDT |
| 2024-08-24 |
0.4172 USDT |
1,022,211.0000 STRK |
0.4128 USDT |
0.4061 USDT |
0.4298 USDT |
0.4079 USDT |
| 2024-08-23 |
0.3853 USDT |
1,373,172.4900 STRK |
0.3644 USDT |
0.3637 USDT |
0.4168 USDT |
0.4136 USDT |
| 2024-08-22 |
0.3695 USDT |
1,017,374.9800 STRK |
0.3727 USDT |
0.3615 USDT |
0.3776 USDT |
0.3681 USDT |
| 2024-08-21 |
0.3602 USDT |
895,306.3700 STRK |
0.3521 USDT |
0.3456 USDT |
0.3748 USDT |
0.3739 USDT |
| 2024-08-20 |
0.3582 USDT |
758,469.6100 STRK |
0.3603 USDT |
0.3426 USDT |
0.3680 USDT |
0.3497 USDT |
| 2024-08-19 |
0.3568 USDT |
1,141,357.9500 STRK |
0.3589 USDT |
0.3425 USDT |
0.3678 USDT |
0.3563 USDT |
| 2024-08-18 |
0.3634 USDT |
866,006.8000 STRK |
0.3622 USDT |
0.3556 USDT |
0.3698 USDT |
0.3689 USDT |
| 2024-08-17 |
0.3573 USDT |
664,318.6700 STRK |
0.3545 USDT |
0.3496 USDT |
0.3674 USDT |
0.3619 USDT |
| 2024-08-16 |
0.3616 USDT |
766,287.1067 STRK |
0.3655 USDT |
0.3460 USDT |
0.3769 USDT |
0.3540 USDT |
| 2024-08-15 |
0.3735 USDT |
1,363,894.9099 STRK |
0.4021 USDT |
0.3538 USDT |
0.4044 USDT |
0.3585 USDT |