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