Identifier on Kucoin: STRK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
1.3612 USDT |
639,439.9923 STRK |
1.3634 USDT |
1.3058 USDT |
1.4280 USDT |
1.3184 USDT |
| 2024-05-05 |
1.3401 USDT |
302,682.0409 STRK |
1.3464 USDT |
1.3077 USDT |
1.3710 USDT |
1.3584 USDT |
| 2024-05-04 |
1.3586 USDT |
267,326.0837 STRK |
1.3574 USDT |
1.3380 USDT |
1.3905 USDT |
1.3574 USDT |
| 2024-05-03 |
1.3123 USDT |
406,930.6745 STRK |
1.2808 USDT |
1.2725 USDT |
1.3609 USDT |
1.3551 USDT |
| 2024-05-02 |
1.2758 USDT |
726,044.4894 STRK |
1.2716 USDT |
1.2092 USDT |
1.3324 USDT |
1.2918 USDT |
| 2024-05-01 |
1.2220 USDT |
1,273,105.6927 STRK |
1.2262 USDT |
1.1513 USDT |
1.2918 USDT |
1.2721 USDT |
| 2024-04-30 |
1.1612 USDT |
617,334.4407 STRK |
1.2125 USDT |
1.1043 USDT |
1.2392 USDT |
1.1524 USDT |
| 2024-04-29 |
1.2031 USDT |
458,515.8734 STRK |
1.2575 USDT |
1.1727 USDT |
1.2826 USDT |
1.1856 USDT |
| 2024-04-28 |
1.2933 USDT |
432,102.1751 STRK |
1.2555 USDT |
1.2555 USDT |
1.3372 USDT |
1.2731 USDT |
| 2024-04-27 |
1.1768 USDT |
385,129.8100 STRK |
1.1661 USDT |
1.1012 USDT |
1.2661 USDT |
1.2276 USDT |
| 2024-04-26 |
1.1825 USDT |
198,717.2096 STRK |
1.1929 USDT |
1.1553 USDT |
1.2060 USDT |
1.1696 USDT |
| 2024-04-25 |
1.1762 USDT |
381,684.3763 STRK |
1.2017 USDT |
1.1380 USDT |
1.2125 USDT |
1.1992 USDT |
| 2024-04-24 |
1.3107 USDT |
309,005.3972 STRK |
1.3159 USDT |
1.2219 USDT |
1.3966 USDT |
1.2306 USDT |
| 2024-04-23 |
1.3187 USDT |
247,552.4753 STRK |
1.3373 USDT |
1.2901 USDT |
1.3524 USDT |
1.3198 USDT |
| 2024-04-22 |
1.3374 USDT |
224,654.9256 STRK |
1.3133 USDT |
1.3061 USDT |
1.3740 USDT |
1.3290 USDT |
| 2024-04-21 |
1.3208 USDT |
233,058.9802 STRK |
1.3507 USDT |
1.2880 USDT |
1.3715 USDT |
1.3279 USDT |
| 2024-04-20 |
1.2614 USDT |
232,562.2940 STRK |
1.2055 USDT |
1.1856 USDT |
1.3454 USDT |
1.3410 USDT |
| 2024-04-19 |
1.2361 USDT |
287,504.0218 STRK |
1.2503 USDT |
1.1474 USDT |
1.2750 USDT |
1.2243 USDT |
| 2024-04-18 |
1.2387 USDT |
243,433.2803 STRK |
1.2298 USDT |
1.1886 USDT |
1.2701 USDT |
1.2518 USDT |
| 2024-04-17 |
1.2522 USDT |
459,598.8751 STRK |
1.2734 USDT |
1.1844 USDT |
1.3046 USDT |
1.2490 USDT |
| 2024-04-16 |
1.2912 USDT |
607,916.6227 STRK |
1.3465 USDT |
1.2271 USDT |
1.3559 USDT |
1.2803 USDT |
| 2024-04-15 |
1.3985 USDT |
1,019,837.2082 STRK |
1.4845 USDT |
1.2817 USDT |
1.5114 USDT |
1.3220 USDT |
| 2024-04-14 |
1.4206 USDT |
545,821.0641 STRK |
1.4225 USDT |
1.3395 USDT |
1.5087 USDT |
1.4916 USDT |
| 2024-04-13 |
1.4384 USDT |
292,932.6934 STRK |
1.5200 USDT |
1.3112 USDT |
1.5200 USDT |
1.3592 USDT |
| 2024-04-12 |
1.5614 USDT |
1,189,922.5056 STRK |
1.8248 USDT |
1.2430 USDT |
1.8568 USDT |
1.5132 USDT |
| 2024-04-11 |
1.8671 USDT |
252,496.6528 STRK |
1.8613 USDT |
1.8180 USDT |
1.9179 USDT |
1.8323 USDT |
| 2024-04-10 |
1.8355 USDT |
260,039.6871 STRK |
1.8765 USDT |
1.7703 USDT |
1.8940 USDT |
1.8573 USDT |
| 2024-04-09 |
1.9594 USDT |
361,889.7583 STRK |
2.0571 USDT |
1.8758 USDT |
2.0682 USDT |
1.9000 USDT |
| 2024-04-08 |
2.0120 USDT |
237,509.3234 STRK |
1.9734 USDT |
1.9210 USDT |
2.0779 USDT |
2.0560 USDT |
| 2024-04-07 |
1.9435 USDT |
100,981.2350 STRK |
1.9308 USDT |
1.9187 USDT |
1.9699 USDT |
1.9205 USDT |
| 2024-04-06 |
1.9057 USDT |
66,762.1433 STRK |
1.8867 USDT |
1.8799 USDT |
1.9352 USDT |
1.9245 USDT |
| 2024-04-05 |
1.8572 USDT |
252,373.0249 STRK |
1.9178 USDT |
1.8029 USDT |
1.9266 USDT |
1.8908 USDT |
| 2024-04-04 |
1.9295 USDT |
302,245.7935 STRK |
1.8930 USDT |
1.8422 USDT |
1.9849 USDT |
1.9524 USDT |
| 2024-04-03 |
1.9128 USDT |
271,766.5933 STRK |
1.9162 USDT |
1.8508 USDT |
1.9694 USDT |
1.8935 USDT |
| 2024-04-02 |
1.9188 USDT |
658,425.5210 STRK |
2.0391 USDT |
1.8762 USDT |
2.0450 USDT |
1.9316 USDT |
| 2024-04-01 |
2.0454 USDT |
431,762.1943 STRK |
2.1775 USDT |
1.9721 USDT |
2.1854 USDT |
2.0131 USDT |
| 2024-03-31 |
2.1631 USDT |
136,302.8079 STRK |
2.1306 USDT |
2.1232 USDT |
2.1900 USDT |
2.1755 USDT |
| 2024-03-30 |
2.1594 USDT |
281,217.2305 STRK |
2.1801 USDT |
2.1074 USDT |
2.2002 USDT |
2.1228 USDT |
| 2024-03-29 |
2.1966 USDT |
299,068.0468 STRK |
2.2747 USDT |
2.1450 USDT |
2.2838 USDT |
2.1781 USDT |
| 2024-03-28 |
2.2905 USDT |
402,992.1072 STRK |
2.2394 USDT |
2.2075 USDT |
2.3696 USDT |
2.2779 USDT |
| 2024-03-27 |
2.2924 USDT |
777,324.3285 STRK |
2.3059 USDT |
2.1915 USDT |
2.4017 USDT |
2.2243 USDT |
| 2024-03-26 |
2.3088 USDT |
1,665,699.9362 STRK |
2.2806 USDT |
2.2150 USDT |
2.3952 USDT |
2.2773 USDT |
| 2024-03-25 |
2.2270 USDT |
1,476,280.1923 STRK |
2.1875 USDT |
2.1312 USDT |
2.3282 USDT |
2.2936 USDT |
| 2024-03-24 |
2.1295 USDT |
764,940.2686 STRK |
2.0708 USDT |
2.0348 USDT |
2.1874 USDT |
2.1728 USDT |
| 2024-03-23 |
2.0675 USDT |
619,866.2506 STRK |
2.0359 USDT |
1.9982 USDT |
2.1156 USDT |
2.0963 USDT |
| 2024-03-22 |
2.0722 USDT |
844,534.9417 STRK |
2.0874 USDT |
1.9744 USDT |
2.1690 USDT |
2.0060 USDT |
| 2024-03-21 |
2.1293 USDT |
1,416,310.3381 STRK |
2.1318 USDT |
2.0508 USDT |
2.1821 USDT |
2.0756 USDT |
| 2024-03-20 |
1.9941 USDT |
2,187,481.9437 STRK |
1.9163 USDT |
1.8589 USDT |
2.0829 USDT |
2.0669 USDT |
| 2024-03-19 |
1.9217 USDT |
3,506,016.9534 STRK |
1.9345 USDT |
1.7500 USDT |
2.0815 USDT |
1.9728 USDT |
| 2024-03-18 |
2.0090 USDT |
1,284,650.9013 STRK |
2.1164 USDT |
1.9060 USDT |
2.1202 USDT |
1.9276 USDT |