Identifier on Bitfinex: tSTRK:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-04 |
0.3884 USD |
80,512.8507 STRK |
0.3644 USD |
0.3448 USD |
0.4184 USD |
0.3955 USD |
| 2024-09-03 |
0.3735 USD |
6,427.8852 STRK |
0.3789 USD |
0.3656 USD |
0.3798 USD |
0.3750 USD |
| 2024-09-02 |
0.3653 USD |
40,953.9028 STRK |
0.3609 USD |
0.3459 USD |
0.3814 USD |
0.3814 USD |
| 2024-09-01 |
0.3631 USD |
5,969.8217 STRK |
0.3505 USD |
0.3505 USD |
0.3749 USD |
0.3704 USD |
| 2024-08-31 |
0.3632 USD |
6,608.5178 STRK |
0.3692 USD |
0.3559 USD |
0.3710 USD |
0.3638 USD |
| 2024-08-30 |
0.3538 USD |
10,121.2932 STRK |
0.3599 USD |
0.3418 USD |
0.3650 USD |
0.3585 USD |
| 2024-08-29 |
0.3601 USD |
20,692.9394 STRK |
0.3614 USD |
0.3581 USD |
0.3770 USD |
0.3581 USD |
| 2024-08-28 |
0.3612 USD |
18,316.2959 STRK |
0.3610 USD |
0.3489 USD |
0.3743 USD |
0.3642 USD |
| 2024-08-27 |
0.3686 USD |
13,903.7556 STRK |
0.3916 USD |
0.3838 USD |
0.3965 USD |
0.3904 USD |
| 2024-08-26 |
0.3925 USD |
63,677.0742 STRK |
0.4150 USD |
0.3850 USD |
0.4150 USD |
0.3855 USD |
| 2024-08-25 |
0.4054 USD |
23,816.8335 STRK |
0.4150 USD |
0.4020 USD |
0.4150 USD |
0.4140 USD |
| 2024-08-24 |
0.4180 USD |
12,598.0990 STRK |
0.4105 USD |
0.4105 USD |
0.4252 USD |
0.4252 USD |
| 2024-08-23 |
0.3937 USD |
36,148.8180 STRK |
0.3716 USD |
0.3714 USD |
0.4163 USD |
0.4160 USD |
| 2024-08-22 |
0.3691 USD |
12,610.2499 STRK |
0.3755 USD |
0.3644 USD |
0.3770 USD |
0.3679 USD |
| 2024-08-21 |
0.3532 USD |
48,101.3390 STRK |
0.3546 USD |
0.3490 USD |
0.3626 USD |
0.3626 USD |
| 2024-08-20 |
0.3573 USD |
102,752.7264 STRK |
0.3610 USD |
0.3452 USD |
0.3676 USD |
0.3548 USD |
| 2024-08-19 |
0.3593 USD |
82,619.7249 STRK |
0.3569 USD |
0.3444 USD |
0.3657 USD |
0.3585 USD |
| 2024-08-18 |
0.3630 USD |
31,118.9281 STRK |
0.3639 USD |
0.3564 USD |
0.3657 USD |
0.3657 USD |
| 2024-08-17 |
0.3561 USD |
88,615.3168 STRK |
0.3545 USD |
0.3507 USD |
0.3664 USD |
0.3616 USD |
| 2024-08-16 |
0.3621 USD |
34,029.4821 STRK |
0.3660 USD |
0.3505 USD |
0.3748 USD |
0.3505 USD |
| 2024-08-15 |
0.3675 USD |
25,401.7308 STRK |
0.3874 USD |
0.3561 USD |
0.3931 USD |
0.3664 USD |
| 2024-08-14 |
0.4051 USD |
13,475.9081 STRK |
0.4052 USD |
0.4017 USD |
0.4110 USD |
0.4082 USD |
| 2024-08-13 |
0.4018 USD |
3,061.0268 STRK |
0.4069 USD |
0.3886 USD |
0.4134 USD |
0.4000 USD |
| 2024-08-12 |
0.3956 USD |
2,848.6055 STRK |
0.3801 USD |
0.3761 USD |
0.4133 USD |
0.4027 USD |
| 2024-08-11 |
0.3972 USD |
500.0000 STRK |
0.3980 USD |
0.3970 USD |
0.3980 USD |
0.3970 USD |
| 2024-08-10 |
0.3987 USD |
6,690.7151 STRK |
0.3822 USD |
0.3808 USD |
0.4039 USD |
0.3963 USD |
| 2024-08-09 |
0.3852 USD |
17,686.6296 STRK |
0.3942 USD |
0.3760 USD |
0.3983 USD |
0.3795 USD |
| 2024-08-08 |
0.3760 USD |
41,455.4241 STRK |
0.3642 USD |
0.3642 USD |
0.3875 USD |
0.3846 USD |
| 2024-08-07 |
0.3755 USD |
51,822.4719 STRK |
0.3711 USD |
0.3462 USD |
0.3846 USD |
0.3473 USD |
| 2024-08-06 |
0.3812 USD |
55,212.1079 STRK |
0.3571 USD |
0.3571 USD |
0.3900 USD |
0.3798 USD |
| 2024-08-05 |
0.3480 USD |
189,075.0584 STRK |
0.4025 USD |
0.3201 USD |
0.4025 USD |
0.3552 USD |
| 2024-08-04 |
0.4034 USD |
40,442.2306 STRK |
0.4061 USD |
0.3904 USD |
0.4105 USD |
0.3920 USD |
| 2024-08-03 |
0.4128 USD |
51,153.8110 STRK |
0.4131 USD |
0.3995 USD |
0.4224 USD |
0.4224 USD |
| 2024-08-02 |
0.4085 USD |
103,813.8661 STRK |
0.4600 USD |
0.4100 USD |
0.4600 USD |
0.4117 USD |
| 2024-08-01 |
0.4524 USD |
84,952.7192 STRK |
0.4645 USD |
0.4268 USD |
0.4774 USD |
0.4375 USD |
| 2024-07-31 |
0.4888 USD |
36,510.9913 STRK |
0.4910 USD |
0.4858 USD |
0.5006 USD |
0.4937 USD |
| 2024-07-30 |
0.5011 USD |
21,576.0456 STRK |
0.5061 USD |
0.4835 USD |
0.5215 USD |
0.4894 USD |
| 2024-07-29 |
0.5383 USD |
37,289.2258 STRK |
0.5359 USD |
0.5135 USD |
0.5525 USD |
0.5156 USD |
| 2024-07-28 |
0.5277 USD |
1,990.1091 STRK |
0.5354 USD |
0.5225 USD |
0.5367 USD |
0.5277 USD |
| 2024-07-27 |
0.5323 USD |
13,793.1442 STRK |
0.5382 USD |
0.5223 USD |
0.5468 USD |
0.5354 USD |
| 2024-07-26 |
0.5280 USD |
14,790.6310 STRK |
0.5127 USD |
0.5124 USD |
0.5358 USD |
0.5358 USD |
| 2024-07-25 |
0.5195 USD |
72,713.5445 STRK |
0.5370 USD |
0.5083 USD |
0.5370 USD |
0.5201 USD |
| 2024-07-24 |
0.5714 USD |
19,558.8590 STRK |
0.5661 USD |
0.5595 USD |
0.5798 USD |
0.5681 USD |
| 2024-07-23 |
0.6217 USD |
58,094.1549 STRK |
0.5880 USD |
0.5857 USD |
0.6501 USD |
0.5857 USD |
| 2024-07-22 |
0.5918 USD |
13,026.8277 STRK |
0.5933 USD |
0.5861 USD |
0.6003 USD |
0.6003 USD |
| 2024-07-21 |
0.6032 USD |
14,459.8197 STRK |
0.6074 USD |
0.5725 USD |
0.6135 USD |
0.6135 USD |
| 2024-07-20 |
0.5894 USD |
2,486.9979 STRK |
0.5873 USD |
0.5873 USD |
0.6053 USD |
0.6053 USD |
| 2024-07-19 |
0.5772 USD |
16,071.5497 STRK |
0.5743 USD |
0.5614 USD |
0.5914 USD |
0.5888 USD |
| 2024-07-18 |
0.6022 USD |
10,017.8900 STRK |
0.5923 USD |
0.5668 USD |
0.6103 USD |
0.5676 USD |
| 2024-07-17 |
0.6271 USD |
6,677.3106 STRK |
0.6290 USD |
0.6000 USD |
0.6460 USD |
0.6000 USD |