Identifier on Bitfinex: tSTRK:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-27 |
1.3031 USD |
117,996.4074 STRK |
1.2584 USD |
1.2562 USD |
1.3224 USD |
1.3150 USD |
| 2024-05-26 |
1.2601 USD |
213,404.0437 STRK |
1.2473 USD |
1.2387 USD |
1.2821 USD |
1.2611 USD |
| 2024-05-25 |
1.2442 USD |
16,148.5970 STRK |
1.2093 USD |
1.2093 USD |
1.2772 USD |
1.2681 USD |
| 2024-05-24 |
1.2517 USD |
4,330.2473 STRK |
1.2244 USD |
1.1973 USD |
1.2865 USD |
1.1974 USD |
| 2024-05-23 |
1.2573 USD |
3,024.5447 STRK |
1.2400 USD |
1.2002 USD |
1.2903 USD |
1.2219 USD |
| 2024-05-22 |
1.2246 USD |
1,995.0614 STRK |
1.2342 USD |
1.1986 USD |
1.2420 USD |
1.1986 USD |
| 2024-05-21 |
1.2303 USD |
53,055.7905 STRK |
1.2080 USD |
1.1887 USD |
1.2768 USD |
1.2343 USD |
| 2024-05-20 |
1.0809 USD |
22,120.3343 STRK |
1.0485 USD |
1.0268 USD |
1.1494 USD |
1.1334 USD |
| 2024-05-19 |
1.0565 USD |
26,214.2357 STRK |
1.1518 USD |
1.0416 USD |
1.1587 USD |
1.0561 USD |
| 2024-05-18 |
1.1537 USD |
19,020.2251 STRK |
1.1588 USD |
1.1347 USD |
1.1747 USD |
1.1552 USD |
| 2024-05-17 |
1.1520 USD |
29,382.7699 STRK |
1.1000 USD |
1.0852 USD |
1.1697 USD |
1.1525 USD |
| 2024-05-16 |
1.1029 USD |
26,055.3220 STRK |
1.1906 USD |
1.0752 USD |
1.1923 USD |
1.1052 USD |
| 2024-05-15 |
1.1506 USD |
19,931.2102 STRK |
1.1715 USD |
1.1306 USD |
1.1715 USD |
1.1661 USD |
| 2024-05-14 |
1.1673 USD |
52,434.6362 STRK |
1.1863 USD |
1.1356 USD |
1.1886 USD |
1.1548 USD |
| 2024-05-13 |
1.1773 USD |
90,414.0984 STRK |
1.1906 USD |
1.1261 USD |
1.2126 USD |
1.1842 USD |
| 2024-05-12 |
1.2170 USD |
24,827.1970 STRK |
1.2260 USD |
1.1992 USD |
1.2326 USD |
1.2047 USD |
| 2024-05-11 |
1.2173 USD |
37,169.6303 STRK |
1.2176 USD |
1.1976 USD |
1.2395 USD |
1.2274 USD |
| 2024-05-10 |
1.2563 USD |
29,131.9187 STRK |
1.2648 USD |
1.1985 USD |
1.2864 USD |
1.2063 USD |
| 2024-05-09 |
1.2441 USD |
100,468.7169 STRK |
1.2489 USD |
1.2138 USD |
1.2590 USD |
1.2476 USD |
| 2024-05-08 |
1.2471 USD |
25,869.8632 STRK |
1.2429 USD |
1.2213 USD |
1.2768 USD |
1.2579 USD |
| 2024-05-07 |
1.2942 USD |
2,341.7280 STRK |
1.3140 USD |
1.2687 USD |
1.3140 USD |
1.2687 USD |
| 2024-05-06 |
1.3794 USD |
21,069.6640 STRK |
1.3850 USD |
1.3370 USD |
1.4223 USD |
1.3395 USD |
| 2024-05-05 |
1.3559 USD |
3,455.7555 STRK |
1.3337 USD |
1.3121 USD |
1.3571 USD |
1.3537 USD |
| 2024-05-04 |
1.3531 USD |
6,528.8340 STRK |
1.3661 USD |
1.3406 USD |
1.3910 USD |
1.3406 USD |
| 2024-05-03 |
1.3106 USD |
27,298.5554 STRK |
1.2975 USD |
1.2815 USD |
1.3620 USD |
1.3488 USD |
| 2024-05-02 |
1.2892 USD |
26,967.1181 STRK |
1.2202 USD |
1.2163 USD |
1.3339 USD |
1.2828 USD |
| 2024-05-01 |
1.2190 USD |
40,638.5293 STRK |
1.2253 USD |
1.1654 USD |
1.2666 USD |
1.2393 USD |
| 2024-04-30 |
1.1699 USD |
30,923.5268 STRK |
1.2135 USD |
1.1189 USD |
1.2358 USD |
1.1355 USD |
| 2024-04-29 |
1.2294 USD |
12,758.5979 STRK |
1.2674 USD |
1.1803 USD |
1.2674 USD |
1.2097 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 |