Identifier on Kucoin: STRK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.5273 USDT |
1,433,705.8100 STRK |
0.5121 USDT |
0.5076 USDT |
0.5394 USDT |
0.5322 USDT |
| 2024-07-25 |
0.5161 USDT |
2,706,492.4400 STRK |
0.5373 USDT |
0.4950 USDT |
0.5382 USDT |
0.5128 USDT |
| 2024-07-24 |
0.5697 USDT |
1,539,900.7500 STRK |
0.5737 USDT |
0.5532 USDT |
0.5841 USDT |
0.5574 USDT |
| 2024-07-23 |
0.6157 USDT |
5,354,864.4699 STRK |
0.5763 USDT |
0.5745 USDT |
0.6527 USDT |
0.5822 USDT |
| 2024-07-22 |
0.5979 USDT |
1,987,769.9881 STRK |
0.6143 USDT |
0.5737 USDT |
0.6230 USDT |
0.5781 USDT |
| 2024-07-21 |
0.5980 USDT |
1,048,982.4100 STRK |
0.6075 USDT |
0.5610 USDT |
0.6149 USDT |
0.6105 USDT |
| 2024-07-20 |
0.5978 USDT |
1,554,908.2200 STRK |
0.5872 USDT |
0.5750 USDT |
0.6120 USDT |
0.6078 USDT |
| 2024-07-19 |
0.5715 USDT |
1,941,497.5500 STRK |
0.5735 USDT |
0.5509 USDT |
0.5937 USDT |
0.5893 USDT |
| 2024-07-18 |
0.5892 USDT |
1,770,072.1100 STRK |
0.5909 USDT |
0.5593 USDT |
0.6120 USDT |
0.5653 USDT |
| 2024-07-17 |
0.6202 USDT |
1,961,781.2500 STRK |
0.6181 USDT |
0.5940 USDT |
0.6496 USDT |
0.5989 USDT |
| 2024-07-16 |
0.6048 USDT |
2,536,189.9500 STRK |
0.6181 USDT |
0.5739 USDT |
0.6321 USDT |
0.6214 USDT |
| 2024-07-15 |
0.6055 USDT |
1,873,232.3200 STRK |
0.5912 USDT |
0.5844 USDT |
0.6267 USDT |
0.5919 USDT |
| 2024-07-14 |
0.5657 USDT |
841,427.0000 STRK |
0.5612 USDT |
0.5490 USDT |
0.5786 USDT |
0.5736 USDT |
| 2024-07-13 |
0.5654 USDT |
1,115,918.0900 STRK |
0.5569 USDT |
0.5526 USDT |
0.5757 USDT |
0.5536 USDT |
| 2024-07-12 |
0.5548 USDT |
1,084,634.6600 STRK |
0.5609 USDT |
0.5394 USDT |
0.5714 USDT |
0.5524 USDT |
| 2024-07-11 |
0.5931 USDT |
470,944.1200 STRK |
0.5962 USDT |
0.5760 USDT |
0.6074 USDT |
0.5784 USDT |
| 2024-07-10 |
0.5930 USDT |
849,415.0600 STRK |
0.6024 USDT |
0.5789 USDT |
0.6096 USDT |
0.5982 USDT |
| 2024-07-09 |
0.5917 USDT |
1,204,281.2000 STRK |
0.6043 USDT |
0.5813 USDT |
0.6154 USDT |
0.6000 USDT |
| 2024-07-08 |
0.5753 USDT |
1,021,533.0800 STRK |
0.5371 USDT |
0.5143 USDT |
0.6160 USDT |
0.5996 USDT |
| 2024-07-07 |
0.5555 USDT |
840,528.1700 STRK |
0.5728 USDT |
0.5388 USDT |
0.5729 USDT |
0.5600 USDT |
| 2024-07-06 |
0.5309 USDT |
2,646,984.1100 STRK |
0.5133 USDT |
0.5026 USDT |
0.5739 USDT |
0.5648 USDT |
| 2024-07-05 |
0.4913 USDT |
7,807,263.9043 STRK |
0.5328 USDT |
0.4409 USDT |
0.5334 USDT |
0.5187 USDT |
| 2024-07-04 |
0.5882 USDT |
2,529,382.1031 STRK |
0.6218 USDT |
0.5621 USDT |
0.6238 USDT |
0.5625 USDT |
| 2024-07-03 |
0.6321 USDT |
1,359,908.0405 STRK |
0.6354 USDT |
0.6066 USDT |
0.6509 USDT |
0.6147 USDT |
| 2024-07-02 |
0.6359 USDT |
1,434,168.8167 STRK |
0.6520 USDT |
0.6104 USDT |
0.6524 USDT |
0.6317 USDT |
| 2024-07-01 |
0.6779 USDT |
1,355,908.7542 STRK |
0.6896 USDT |
0.6600 USDT |
0.7037 USDT |
0.6625 USDT |
| 2024-06-30 |
0.6652 USDT |
1,164,612.6827 STRK |
0.6523 USDT |
0.6393 USDT |
0.6919 USDT |
0.6881 USDT |
| 2024-06-29 |
0.6669 USDT |
880,855.5270 STRK |
0.6569 USDT |
0.6479 USDT |
0.6847 USDT |
0.6498 USDT |
| 2024-06-28 |
0.6990 USDT |
618,627.0384 STRK |
0.7091 USDT |
0.6669 USDT |
0.7303 USDT |
0.6716 USDT |
| 2024-06-27 |
0.7057 USDT |
896,520.9183 STRK |
0.7010 USDT |
0.6812 USDT |
0.7252 USDT |
0.7116 USDT |
| 2024-06-26 |
0.7071 USDT |
829,570.5028 STRK |
0.7224 USDT |
0.6803 USDT |
0.7349 USDT |
0.6906 USDT |
| 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 |