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