Crypto exchange Bitfinex
Market Strike (STRK) / USD
Identifier on Bitfinex: tSTRK:USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.2426 USD | 9,491.1218 STRK | 1.2674 USD | 1.2077 USD | 1.2674 USD | 1.2077 USD |
| 2024-04-28 | 1.2881 USD | 16,718.0478 STRK | 1.2583 USD | 1.2583 USD | 1.3349 USD | 1.2658 USD |
| 2024-04-27 | 1.2426 USD | 16,927.6598 STRK | 1.1500 USD | 1.1000 USD | 1.2652 USD | 1.2475 USD |
| 2024-04-26 | 1.1797 USD | 11,700.2435 STRK | 1.1831 USD | 1.1607 USD | 1.1973 USD | 1.1627 USD |
| 2024-04-25 | 1.2007 USD | 25,830.3974 STRK | 1.2108 USD | 1.1455 USD | 1.2168 USD | 1.2168 USD |
| 2024-04-24 | 1.2876 USD | 57,804.6837 STRK | 1.3244 USD | 1.2000 USD | 1.4774 USD | 1.2017 USD |
| 2024-04-23 | 1.3210 USD | 332.8914 STRK | 1.3129 USD | 1.3129 USD | 1.3297 USD | 1.3297 USD |
| 2024-04-22 | 1.3305 USD | 1,597.7046 STRK | 1.3243 USD | 1.3146 USD | 1.3600 USD | 1.3391 USD |
| 2024-04-21 | 1.3219 USD | 2,679.3879 STRK | 1.3440 USD | 1.2938 USD | 1.3484 USD | 1.3101 USD |
| 2024-04-20 | 1.2260 USD | 1,739.7995 STRK | 1.2406 USD | 1.2144 USD | 1.2406 USD | 1.2149 USD |
| 2024-04-19 | 1.2241 USD | 7,766.5534 STRK | 1.1995 USD | 1.1582 USD | 1.2645 USD | 1.2461 USD |
| 2024-04-18 | 1.2445 USD | 1,376.8840 STRK | 1.2295 USD | 1.2205 USD | 1.2674 USD | 1.2448 USD |
| 2024-04-17 | 1.2621 USD | 5,535.9654 STRK | 1.2724 USD | 1.2012 USD | 1.3030 USD | 1.2689 USD |
| 2024-04-16 | 1.3098 USD | 5,277.5765 STRK | 1.3295 USD | 1.2327 USD | 1.3343 USD | 1.2958 USD |
| 2024-04-15 | 1.4210 USD | 14,300.0083 STRK | 1.4481 USD | 1.3095 USD | 1.5081 USD | 1.3100 USD |
| 2024-04-14 | 1.4472 USD | 39,033.6595 STRK | 1.4160 USD | 1.3434 USD | 1.5100 USD | 1.4514 USD |
| 2024-04-13 | 1.4592 USD | 11,340.9573 STRK | 1.5043 USD | 1.4229 USD | 1.5043 USD | 1.4690 USD |
| 2024-04-12 | 1.6057 USD | 31,766.4046 STRK | 1.8336 USD | 1.5167 USD | 1.8370 USD | 1.6235 USD |
| 2024-04-11 | 1.8560 USD | 4,939.6826 STRK | 1.8579 USD | 1.8306 USD | 1.9028 USD | 1.8312 USD |
| 2024-04-10 | 1.8329 USD | 7,943.9947 STRK | 1.8833 USD | 1.7843 USD | 1.8903 USD | 1.8596 USD |
| 2024-04-09 | 1.9684 USD | 3,734.3984 STRK | 2.0240 USD | 1.8978 USD | 2.0240 USD | 1.9048 USD |
| 2024-04-08 | 2.0193 USD | 15,071.1533 STRK | 1.9286 USD | 1.9286 USD | 2.0618 USD | 2.0604 USD |
| 2024-04-07 | 1.9476 USD | 7,038.5915 STRK | 1.9295 USD | 1.9229 USD | 1.9635 USD | 1.9323 USD |
| 2024-04-06 | 1.9091 USD | 175.0762 STRK | 1.9088 USD | 1.9088 USD | 1.9191 USD | 1.9166 USD |
| 2024-04-05 | 1.8284 USD | 3,668.3943 STRK | 1.8547 USD | 1.8100 USD | 1.9042 USD | 1.9042 USD |
| 2024-04-04 | 1.9238 USD | 1,361.0606 STRK | 1.9046 USD | 1.8531 USD | 1.9697 USD | 1.9122 USD |
| 2024-04-03 | 1.9180 USD | 549.8456 STRK | 1.8888 USD | 1.8775 USD | 1.9568 USD | 1.8990 USD |
| 2024-04-02 | 1.9312 USD | 11,490.4545 STRK | 2.0215 USD | 1.8811 USD | 2.0215 USD | 1.9304 USD |
| 2024-04-01 | 2.0804 USD | 14,342.9722 STRK | 2.1686 USD | 1.9978 USD | 2.1686 USD | 2.0124 USD |
| 2024-03-31 | 2.1683 USD | 2,139.5233 STRK | 2.1376 USD | 2.1376 USD | 2.1771 USD | 2.1555 USD |
| 2024-03-30 | 2.1781 USD | 1,016.6890 STRK | 2.1794 USD | 2.1499 USD | 2.1808 USD | 2.1499 USD |
| 2024-03-29 | 2.1809 USD | 8,614.1954 STRK | 2.2732 USD | 2.1475 USD | 2.2732 USD | 2.1749 USD |
| 2024-03-28 | 2.2897 USD | 5,310.9230 STRK | 2.2554 USD | 2.2254 USD | 2.3512 USD | 2.2735 USD |
| 2024-03-27 | 2.2460 USD | 20,500.6738 STRK | 2.3272 USD | 2.2035 USD | 2.3847 USD | 2.2456 USD |
| 2024-03-26 | 2.3572 USD | 9,460.5535 STRK | 2.2945 USD | 2.2280 USD | 2.3997 USD | 2.2903 USD |
| 2024-03-25 | 2.2302 USD | 7,365.6213 STRK | 2.1770 USD | 2.1421 USD | 2.3061 USD | 2.3061 USD |
| 2024-03-24 | 2.1269 USD | 6,418.5220 STRK | 2.0476 USD | 2.0450 USD | 2.1881 USD | 2.1881 USD |
| 2024-03-23 | 2.0872 USD | 1,712.4419 STRK | 2.0528 USD | 2.0395 USD | 2.1157 USD | 2.1068 USD |
| 2024-03-22 | 2.0214 USD | 38,314.0409 STRK | 2.1497 USD | 1.9815 USD | 2.1532 USD | 2.0056 USD |
| 2024-03-21 | 2.1248 USD | 5,877.2292 STRK | 2.1294 USD | 2.0674 USD | 2.1800 USD | 2.0674 USD |
| 2024-03-20 | 2.0161 USD | 13,132.1338 STRK | 1.9337 USD | 1.8695 USD | 2.1470 USD | 2.1377 USD |
| 2024-03-19 | 1.9713 USD | 33,780.4811 STRK | 1.8992 USD | 1.7600 USD | 2.0776 USD | 2.0423 USD |
| 2024-03-18 | 1.9607 USD | 5,188.6614 STRK | 2.0846 USD | 1.9158 USD | 2.0931 USD | 1.9158 USD |
| 2024-03-17 | 2.0675 USD | 4,701.6800 STRK | 2.0508 USD | 1.9420 USD | 2.1371 USD | 2.0973 USD |
| 2024-03-16 | 2.2244 USD | 13,731.5697 STRK | 2.2217 USD | 2.0070 USD | 2.2431 USD | 2.0070 USD |
| 2024-03-15 | 2.3250 USD | 2,047.9064 STRK | 2.4000 USD | 2.0885 USD | 2.6281 USD | 2.6281 USD |
| 2024-03-14 | 2.4652 USD | 8,645.1314 STRK | 2.6081 USD | 2.4000 USD | 2.6492 USD | 2.4000 USD |
| 2024-03-13 | 2.4985 USD | 34,588.9660 STRK | 2.4742 USD | 2.3877 USD | 2.8991 USD | 2.5451 USD |
| 2024-03-12 | 2.5497 USD | 86,442.3286 STRK | 2.5871 USD | 2.4412 USD | 2.9799 USD | 2.4572 USD |
| 2024-03-11 | 2.4567 USD | 124,112.3697 STRK | 2.4329 USD | 2.3480 USD | 2.5436 USD | 2.5150 USD |
12