Identifier on Kucoin: STRK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.7340 USDT |
547,687.3955 STRK |
0.7290 USDT |
0.7115 USDT |
0.7618 USDT |
0.7384 USDT |
| 2024-06-24 |
0.6896 USDT |
1,734,998.9553 STRK |
0.6963 USDT |
0.6328 USDT |
0.7295 USDT |
0.7245 USDT |
| 2024-06-23 |
0.7190 USDT |
748,405.1836 STRK |
0.7190 USDT |
0.6861 USDT |
0.7495 USDT |
0.6967 USDT |
| 2024-06-22 |
0.7155 USDT |
640,188.5096 STRK |
0.7187 USDT |
0.7045 USDT |
0.7366 USDT |
0.7233 USDT |
| 2024-06-21 |
0.7259 USDT |
960,722.8786 STRK |
0.7233 USDT |
0.7033 USDT |
0.7433 USDT |
0.7241 USDT |
| 2024-06-20 |
0.7347 USDT |
1,192,518.2859 STRK |
0.7318 USDT |
0.6957 USDT |
0.7571 USDT |
0.7285 USDT |
| 2024-06-19 |
0.7239 USDT |
838,379.9364 STRK |
0.7355 USDT |
0.7000 USDT |
0.7553 USDT |
0.7335 USDT |
| 2024-06-18 |
0.7318 USDT |
2,104,845.8453 STRK |
0.7961 USDT |
0.6637 USDT |
0.8017 USDT |
0.7375 USDT |
| 2024-06-17 |
0.8445 USDT |
1,878,380.4936 STRK |
0.9355 USDT |
0.7888 USDT |
0.9424 USDT |
0.8089 USDT |
| 2024-06-16 |
0.9335 USDT |
320,785.9968 STRK |
0.9322 USDT |
0.9120 USDT |
0.9470 USDT |
0.9351 USDT |
| 2024-06-15 |
0.9508 USDT |
359,282.8990 STRK |
0.9430 USDT |
0.9239 USDT |
0.9768 USDT |
0.9288 USDT |
| 2024-06-14 |
0.9545 USDT |
654,600.4974 STRK |
0.9875 USDT |
0.8994 USDT |
1.0100 USDT |
0.9421 USDT |
| 2024-06-13 |
1.0137 USDT |
728,961.7622 STRK |
1.0718 USDT |
0.9760 USDT |
1.0722 USDT |
0.9979 USDT |
| 2024-06-12 |
1.0583 USDT |
1,060,094.1734 STRK |
1.0347 USDT |
0.9900 USDT |
1.1071 USDT |
1.0691 USDT |
| 2024-06-11 |
1.0726 USDT |
1,269,241.4195 STRK |
1.1174 USDT |
1.0315 USDT |
1.1238 USDT |
1.0422 USDT |
| 2024-06-10 |
1.1338 USDT |
876,435.3921 STRK |
1.1691 USDT |
1.1067 USDT |
1.1728 USDT |
1.1168 USDT |
| 2024-06-09 |
1.1551 USDT |
743,601.3556 STRK |
1.1298 USDT |
1.1149 USDT |
1.1903 USDT |
1.1703 USDT |
| 2024-06-08 |
1.1653 USDT |
1,491,053.9811 STRK |
1.2050 USDT |
1.1146 USDT |
1.2109 USDT |
1.1310 USDT |
| 2024-06-07 |
1.2293 USDT |
2,421,106.5945 STRK |
1.2910 USDT |
1.0354 USDT |
1.3500 USDT |
1.2117 USDT |
| 2024-06-06 |
1.3058 USDT |
900,990.8512 STRK |
1.3311 USDT |
1.2623 USDT |
1.3351 USDT |
1.2900 USDT |
| 2024-06-05 |
1.3529 USDT |
1,618,074.4280 STRK |
1.2937 USDT |
1.2845 USDT |
1.3980 USDT |
1.3482 USDT |
| 2024-06-04 |
1.2922 USDT |
1,569,537.3697 STRK |
1.2000 USDT |
1.1917 USDT |
1.3672 USDT |
1.3283 USDT |
| 2024-06-03 |
1.2284 USDT |
424,673.3990 STRK |
1.2190 USDT |
1.1919 USDT |
1.2529 USDT |
1.2168 USDT |
| 2024-06-02 |
1.2085 USDT |
854,457.4743 STRK |
1.1720 USDT |
1.1707 USDT |
1.2442 USDT |
1.2354 USDT |
| 2024-06-01 |
1.1710 USDT |
425,808.6506 STRK |
1.1771 USDT |
1.1580 USDT |
1.1825 USDT |
1.1719 USDT |
| 2024-05-31 |
1.1850 USDT |
738,117.3248 STRK |
1.1860 USDT |
1.1565 USDT |
1.2066 USDT |
1.1830 USDT |
| 2024-05-30 |
1.2063 USDT |
938,086.1867 STRK |
1.2150 USDT |
1.1723 USDT |
1.2360 USDT |
1.1865 USDT |
| 2024-05-29 |
1.2340 USDT |
716,018.3918 STRK |
1.2491 USDT |
1.2015 USDT |
1.2702 USDT |
1.2179 USDT |
| 2024-05-28 |
1.2567 USDT |
862,388.2607 STRK |
1.3105 USDT |
1.2192 USDT |
1.3105 USDT |
1.2435 USDT |
| 2024-05-27 |
1.3082 USDT |
1,014,172.0916 STRK |
1.2563 USDT |
1.2530 USDT |
1.3341 USDT |
1.3280 USDT |
| 2024-05-26 |
1.2550 USDT |
851,061.0172 STRK |
1.2501 USDT |
1.2283 USDT |
1.2845 USDT |
1.2476 USDT |
| 2024-05-25 |
1.2488 USDT |
641,295.5652 STRK |
1.2193 USDT |
1.2060 USDT |
1.2808 USDT |
1.2516 USDT |
| 2024-05-24 |
1.2263 USDT |
1,027,274.5375 STRK |
1.2320 USDT |
1.1888 USDT |
1.2917 USDT |
1.2132 USDT |
| 2024-05-23 |
1.2348 USDT |
1,983,286.9555 STRK |
1.2132 USDT |
1.1450 USDT |
1.2923 USDT |
1.2638 USDT |
| 2024-05-22 |
1.2172 USDT |
1,022,952.8700 STRK |
1.2590 USDT |
1.1757 USDT |
1.2780 USDT |
1.2056 USDT |
| 2024-05-21 |
1.2314 USDT |
1,471,421.3111 STRK |
1.2087 USDT |
1.1874 USDT |
1.2803 USDT |
1.2232 USDT |
| 2024-05-20 |
1.0762 USDT |
1,080,725.8804 STRK |
1.0550 USDT |
1.0206 USDT |
1.1203 USDT |
1.1199 USDT |
| 2024-05-19 |
1.0866 USDT |
724,808.0400 STRK |
1.1550 USDT |
1.0389 USDT |
1.1632 USDT |
1.0560 USDT |
| 2024-05-18 |
1.1496 USDT |
625,086.6286 STRK |
1.1542 USDT |
1.1268 USDT |
1.1761 USDT |
1.1482 USDT |
| 2024-05-17 |
1.1388 USDT |
941,221.2062 STRK |
1.1039 USDT |
1.0842 USDT |
1.1749 USDT |
1.1647 USDT |
| 2024-05-16 |
1.1302 USDT |
1,137,824.4020 STRK |
1.1894 USDT |
1.0726 USDT |
1.1978 USDT |
1.1072 USDT |
| 2024-05-15 |
1.1535 USDT |
976,913.0406 STRK |
1.1509 USDT |
1.1289 USDT |
1.1769 USDT |
1.1741 USDT |
| 2024-05-14 |
1.1520 USDT |
628,609.0586 STRK |
1.1803 USDT |
1.1350 USDT |
1.1890 USDT |
1.1709 USDT |
| 2024-05-13 |
1.1775 USDT |
612,932.8655 STRK |
1.1962 USDT |
1.1236 USDT |
1.2186 USDT |
1.1784 USDT |
| 2024-05-12 |
1.2161 USDT |
134,860.3569 STRK |
1.2232 USDT |
1.2051 USDT |
1.2317 USDT |
1.2089 USDT |
| 2024-05-11 |
1.2247 USDT |
362,972.7397 STRK |
1.2062 USDT |
1.1960 USDT |
1.2465 USDT |
1.2276 USDT |
| 2024-05-10 |
1.2411 USDT |
347,436.7474 STRK |
1.2643 USDT |
1.1965 USDT |
1.2889 USDT |
1.2048 USDT |
| 2024-05-09 |
1.2359 USDT |
312,017.5622 STRK |
1.2312 USDT |
1.2115 USDT |
1.2623 USDT |
1.2466 USDT |
| 2024-05-08 |
1.2512 USDT |
311,868.0120 STRK |
1.2343 USDT |
1.2103 USDT |
1.2848 USDT |
1.2632 USDT |
| 2024-05-07 |
1.2930 USDT |
470,782.8586 STRK |
1.3173 USDT |
1.2592 USDT |
1.3284 USDT |
1.2720 USDT |