Identifier on Bitfinex: tSTRK:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.1250 USD |
10,847.3481 STRK |
0.1380 USD |
0.1243 USD |
0.1380 USD |
0.1249 USD |
| 2025-12-03 |
0.1330 USD |
3,622.2445 STRK |
0.1442 USD |
0.1252 USD |
0.1469 USD |
0.1399 USD |
| 2025-12-02 |
0.1487 USD |
2,962.6098 STRK |
0.1210 USD |
0.1179 USD |
0.1552 USD |
0.1280 USD |
| 2025-12-01 |
0.1178 USD |
13,523.0249 STRK |
0.1210 USD |
0.1134 USD |
0.1210 USD |
0.1200 USD |
| 2025-11-30 |
0.1360 USD |
34.6341 STRK |
0.1365 USD |
0.1337 USD |
0.1365 USD |
0.1337 USD |
| 2025-11-29 |
0.1358 USD |
1,023.8879 STRK |
0.1374 USD |
0.1352 USD |
0.1374 USD |
0.1352 USD |
| 2025-11-28 |
0.1432 USD |
14,043.2406 STRK |
0.1401 USD |
0.1401 USD |
0.1461 USD |
0.1436 USD |
| 2025-11-27 |
0.1477 USD |
1,711.8095 STRK |
0.1484 USD |
0.1462 USD |
0.1490 USD |
0.1473 USD |
| 2025-11-26 |
0.1481 USD |
26,336.9327 STRK |
0.1490 USD |
0.1427 USD |
0.1511 USD |
0.1465 USD |
| 2025-11-25 |
0.1415 USD |
4,597.2413 STRK |
0.1460 USD |
0.1334 USD |
0.1489 USD |
0.1356 USD |
| 2025-11-24 |
0.1416 USD |
42,934.7111 STRK |
0.1467 USD |
0.1365 USD |
0.1538 USD |
0.1434 USD |
| 2025-11-23 |
0.1500 USD |
6,485.0403 STRK |
0.1464 USD |
0.1464 USD |
0.1566 USD |
0.1491 USD |
| 2025-11-22 |
0.1666 USD |
198,012.1124 STRK |
0.2035 USD |
0.1469 USD |
0.2065 USD |
0.1469 USD |
| 2025-11-21 |
0.2240 USD |
92,763.2036 STRK |
0.2285 USD |
0.2005 USD |
0.2547 USD |
0.2005 USD |
| 2025-11-20 |
0.2583 USD |
132,905.9611 STRK |
0.2498 USD |
0.2369 USD |
0.2779 USD |
0.2369 USD |
| 2025-11-19 |
0.2362 USD |
148,746.0556 STRK |
0.2080 USD |
0.2080 USD |
0.2550 USD |
0.2476 USD |
| 2025-11-18 |
0.1909 USD |
142,059.1705 STRK |
0.1946 USD |
0.1721 USD |
0.2157 USD |
0.2074 USD |
| 2025-11-17 |
0.2236 USD |
30,254.1386 STRK |
0.2179 USD |
0.2114 USD |
0.2359 USD |
0.2189 USD |
| 2025-11-16 |
0.2235 USD |
124,875.3656 STRK |
0.2013 USD |
0.2002 USD |
0.2389 USD |
0.2180 USD |
| 2025-11-15 |
0.1808 USD |
153,375.7620 STRK |
0.1706 USD |
0.1603 USD |
0.2065 USD |
0.2042 USD |
| 2025-11-14 |
0.1581 USD |
45,240.8496 STRK |
0.1466 USD |
0.1373 USD |
0.1730 USD |
0.1684 USD |
| 2025-11-13 |
0.1400 USD |
18,001.7471 STRK |
0.1369 USD |
0.1300 USD |
0.1453 USD |
0.1340 USD |
| 2025-11-12 |
0.1498 USD |
24,345.5216 STRK |
0.1449 USD |
0.1421 USD |
0.1635 USD |
0.1593 USD |
| 2025-11-11 |
0.1632 USD |
20,624.8019 STRK |
0.1626 USD |
0.1575 USD |
0.1772 USD |
0.1613 USD |
| 2025-11-10 |
0.1864 USD |
192,188.9783 STRK |
0.1468 USD |
0.1468 USD |
0.2140 USD |
0.1936 USD |
| 2025-11-09 |
0.1415 USD |
35,736.2141 STRK |
0.1356 USD |
0.1320 USD |
0.1450 USD |
0.1403 USD |
| 2025-11-08 |
0.1325 USD |
110,886.3147 STRK |
0.1443 USD |
0.1271 USD |
0.1448 USD |
0.1330 USD |
| 2025-11-07 |
0.1137 USD |
42,942.8143 STRK |
0.1044 USD |
0.1044 USD |
0.1302 USD |
0.1300 USD |
| 2025-11-06 |
0.1131 USD |
22,090.3969 STRK |
0.1108 USD |
0.1033 USD |
0.1383 USD |
0.1034 USD |
| 2025-11-05 |
0.1174 USD |
28,164.8515 STRK |
0.1330 USD |
0.1081 USD |
0.1441 USD |
0.1108 USD |
| 2025-11-04 |
0.1063 USD |
21,815.4374 STRK |
0.1045 USD |
0.0994 USD |
0.1492 USD |
0.0994 USD |
| 2025-11-03 |
0.1250 USD |
50,136.6503 STRK |
0.1246 USD |
0.1059 USD |
0.1514 USD |
0.1076 USD |
| 2025-11-02 |
0.1298 USD |
84,704.9155 STRK |
0.1363 USD |
0.1231 USD |
0.1365 USD |
0.1280 USD |
| 2025-11-01 |
0.1124 USD |
17,178.4396 STRK |
0.1095 USD |
0.1080 USD |
0.1145 USD |
0.1140 USD |
| 2025-10-31 |
0.1083 USD |
6,458.0185 STRK |
0.1084 USD |
0.1076 USD |
0.1092 USD |
0.1091 USD |
| 2025-10-30 |
0.1102 USD |
17,519.9872 STRK |
0.1185 USD |
0.1062 USD |
0.1193 USD |
0.1076 USD |
| 2025-10-29 |
0.1188 USD |
7.6134 STRK |
0.1188 USD |
0.1188 USD |
0.1188 USD |
0.1188 USD |
| 2025-10-28 |
0.1217 USD |
7,807.6940 STRK |
0.1219 USD |
0.1215 USD |
0.1233 USD |
0.1233 USD |
| 2025-10-27 |
0.1240 USD |
2,054.7760 STRK |
0.1257 USD |
0.1230 USD |
0.1282 USD |
0.1237 USD |
| 2025-10-26 |
0.1244 USD |
6,056.4388 STRK |
0.1193 USD |
0.1193 USD |
0.1245 USD |
0.1242 USD |
| 2025-10-25 |
0.1192 USD |
4,731.6769 STRK |
0.1200 USD |
0.1190 USD |
0.1204 USD |
0.1193 USD |
| 2025-10-24 |
0.1206 USD |
182.0842 STRK |
0.1206 USD |
0.1205 USD |
0.1206 USD |
0.1205 USD |
| 2025-10-23 |
0.1185 USD |
3,772.3862 STRK |
0.1175 USD |
0.1158 USD |
0.1186 USD |
0.1186 USD |
| 2025-10-22 |
0.1167 USD |
40,388.4163 STRK |
0.1171 USD |
0.1123 USD |
0.1186 USD |
0.1137 USD |
| 2025-10-21 |
0.1255 USD |
88,332.2649 STRK |
0.1293 USD |
0.1215 USD |
0.1305 USD |
0.1222 USD |
| 2025-10-20 |
0.1289 USD |
58,311.5778 STRK |
0.1150 USD |
0.1150 USD |
0.1311 USD |
0.1300 USD |
| 2025-10-19 |
0.1101 USD |
82,433.7537 STRK |
0.1106 USD |
0.1081 USD |
0.1129 USD |
0.1129 USD |
| 2025-10-18 |
0.1109 USD |
75,837.7394 STRK |
0.1113 USD |
0.1090 USD |
0.1126 USD |
0.1099 USD |
| 2025-10-17 |
0.1101 USD |
256,327.9835 STRK |
0.1158 USD |
0.1054 USD |
0.1171 USD |
0.1101 USD |
| 2025-10-16 |
0.1204 USD |
72,744.1405 STRK |
0.1183 USD |
0.1176 USD |
0.1250 USD |
0.1191 USD |