Identifier on Kucoin: STRK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |