Identifier on Kucoin: STRK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
2.0438 USDT |
1,290,216.6223 STRK |
2.0385 USDT |
1.9151 USDT |
2.1436 USDT |
2.1047 USDT |
| 2024-03-16 |
2.1512 USDT |
1,804,867.8121 STRK |
2.1938 USDT |
1.9993 USDT |
2.2594 USDT |
2.0309 USDT |
| 2024-03-15 |
2.1772 USDT |
2,830,363.2085 STRK |
2.3883 USDT |
2.0017 USDT |
2.4240 USDT |
2.0990 USDT |
| 2024-03-14 |
2.4303 USDT |
2,716,718.8786 STRK |
2.6283 USDT |
2.2540 USDT |
2.6520 USDT |
2.3828 USDT |
| 2024-03-13 |
2.5261 USDT |
2,850,770.4615 STRK |
2.4806 USDT |
2.3675 USDT |
2.6684 USDT |
2.6224 USDT |
| 2024-03-12 |
2.4645 USDT |
2,891,448.1925 STRK |
2.5891 USDT |
2.2965 USDT |
2.6715 USDT |
2.4695 USDT |
| 2024-03-11 |
2.4537 USDT |
3,366,311.9196 STRK |
2.4270 USDT |
2.2936 USDT |
2.5500 USDT |
2.4822 USDT |
| 2024-03-10 |
2.4058 USDT |
2,737,104.9234 STRK |
2.4105 USDT |
2.2999 USDT |
2.5265 USDT |
2.3626 USDT |
| 2024-03-09 |
2.3875 USDT |
3,167,094.6772 STRK |
2.2923 USDT |
2.2676 USDT |
2.4966 USDT |
2.3859 USDT |
| 2024-03-08 |
2.3038 USDT |
2,865,705.6991 STRK |
2.4235 USDT |
2.1815 USDT |
2.4914 USDT |
2.2910 USDT |
| 2024-03-07 |
2.3888 USDT |
2,547,704.5962 STRK |
2.5482 USDT |
2.3056 USDT |
2.5787 USDT |
2.4237 USDT |
| 2024-03-06 |
2.3788 USDT |
7,542,282.5961 STRK |
2.2512 USDT |
2.1812 USDT |
2.5629 USDT |
2.4500 USDT |
| 2024-03-05 |
2.1342 USDT |
12,774,535.0262 STRK |
1.8001 USDT |
1.7438 USDT |
2.3500 USDT |
2.0900 USDT |
| 2024-03-04 |
1.8027 USDT |
1,939,552.4854 STRK |
1.8433 USDT |
1.7424 USDT |
1.8736 USDT |
1.7738 USDT |
| 2024-03-03 |
1.8679 USDT |
2,717,952.5294 STRK |
1.8411 USDT |
1.7000 USDT |
1.9387 USDT |
1.8454 USDT |
| 2024-03-02 |
1.8192 USDT |
1,166,014.7263 STRK |
1.8160 USDT |
1.7899 USDT |
1.8493 USDT |
1.8043 USDT |
| 2024-03-01 |
1.7977 USDT |
2,342,773.5044 STRK |
1.7472 USDT |
1.7472 USDT |
1.8416 USDT |
1.8251 USDT |
| 2024-02-29 |
1.8392 USDT |
2,290,611.4903 STRK |
1.8377 USDT |
1.7503 USDT |
1.9171 USDT |
1.7602 USDT |
| 2024-02-28 |
1.8731 USDT |
3,924,198.0604 STRK |
1.9145 USDT |
1.6293 USDT |
1.9743 USDT |
1.8300 USDT |