Identifier on Bitstamp: strkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.1113 USD |
9,331.8500 STRK |
0.1162 USD |
0.1101 USD |
0.1162 USD |
0.1101 USD |
| 2025-12-04 |
0.1203 USD |
70,259.5300 STRK |
0.1172 USD |
0.1172 USD |
0.1275 USD |
0.1228 USD |
| 2025-12-03 |
0.0000 USD |
0.0000 STRK |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1255 USD |
| 2025-12-02 |
0.1264 USD |
16,122.0600 STRK |
0.1157 USD |
0.1157 USD |
0.1300 USD |
0.1255 USD |
| 2025-12-01 |
0.1181 USD |
86,692.5400 STRK |
0.1270 USD |
0.1100 USD |
0.1270 USD |
0.1100 USD |
| 2025-11-30 |
0.1328 USD |
1,065.6400 STRK |
0.1328 USD |
0.1328 USD |
0.1328 USD |
0.1328 USD |
| 2025-11-29 |
0.0000 USD |
0.0000 STRK |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1416 USD |
| 2025-11-28 |
0.1569 USD |
3,423.3600 STRK |
0.1475 USD |
0.1406 USD |
0.1801 USD |
0.1416 USD |
| 2025-11-27 |
0.1523 USD |
78.8800 STRK |
0.1523 USD |
0.1523 USD |
0.1523 USD |
0.1523 USD |
| 2025-11-26 |
0.1539 USD |
19,294.4100 STRK |
0.1453 USD |
0.1428 USD |
0.1567 USD |
0.1565 USD |
| 2025-11-25 |
0.1409 USD |
23,453.4900 STRK |
0.1370 USD |
0.1356 USD |
0.1440 USD |
0.1356 USD |
| 2025-11-24 |
0.1401 USD |
160,880.2300 STRK |
0.1448 USD |
0.1370 USD |
0.1488 USD |
0.1440 USD |
| 2025-11-23 |
0.1498 USD |
50,380.6800 STRK |
0.1480 USD |
0.1376 USD |
0.1568 USD |
0.1531 USD |
| 2025-11-22 |
0.1527 USD |
2,726.3400 STRK |
0.1583 USD |
0.1514 USD |
0.1583 USD |
0.1514 USD |
| 2025-11-21 |
0.2078 USD |
37,413.2400 STRK |
0.2208 USD |
0.2072 USD |
0.2271 USD |
0.2072 USD |
| 2025-11-20 |
0.2508 USD |
72,495.4300 STRK |
0.2555 USD |
0.2318 USD |
0.2695 USD |
0.2318 USD |
| 2025-11-19 |
0.2411 USD |
112,310.6200 STRK |
0.2349 USD |
0.1977 USD |
0.2570 USD |
0.2488 USD |
| 2025-11-18 |
0.1971 USD |
4,883.7700 STRK |
0.1783 USD |
0.1783 USD |
0.2053 USD |
0.2053 USD |
| 2025-11-17 |
0.2207 USD |
26,723.4700 STRK |
0.2500 USD |
0.1991 USD |
0.2500 USD |
0.1991 USD |
| 2025-11-16 |
0.2382 USD |
270,623.8700 STRK |
0.1995 USD |
0.1971 USD |
0.2500 USD |
0.2500 USD |
| 2025-11-15 |
0.2059 USD |
135,013.9600 STRK |
0.1786 USD |
0.1564 USD |
0.2088 USD |
0.1981 USD |
| 2025-11-14 |
0.1635 USD |
134,059.5000 STRK |
0.1435 USD |
0.1366 USD |
0.1779 USD |
0.1779 USD |
| 2025-11-13 |
0.1360 USD |
33,575.7500 STRK |
0.1355 USD |
0.1339 USD |
0.1408 USD |
0.1355 USD |
| 2025-11-12 |
0.1433 USD |
18,200.2600 STRK |
0.1562 USD |
0.1382 USD |
0.1562 USD |
0.1390 USD |
| 2025-11-11 |
0.1626 USD |
137,273.8700 STRK |
0.1627 USD |
0.1518 USD |
0.1693 USD |
0.1518 USD |
| 2025-11-10 |
0.1796 USD |
198,903.7800 STRK |
0.1630 USD |
0.1630 USD |
0.2050 USD |
0.1652 USD |
| 2025-11-09 |
0.1433 USD |
11,912.8800 STRK |
0.1390 USD |
0.1390 USD |
0.1516 USD |
0.1496 USD |
| 2025-11-08 |
0.1369 USD |
14,675.6000 STRK |
0.1377 USD |
0.1279 USD |
0.1377 USD |
0.1279 USD |
| 2025-11-07 |
0.1284 USD |
379,509.3700 STRK |
0.1113 USD |
0.1113 USD |
0.1534 USD |
0.1468 USD |
| 2025-11-06 |
0.1028 USD |
298.2400 STRK |
0.1028 USD |
0.1028 USD |
0.1028 USD |
0.1028 USD |
| 2025-11-05 |
0.1045 USD |
439.1000 STRK |
0.1025 USD |
0.1025 USD |
0.1099 USD |
0.1099 USD |
| 2025-11-04 |
0.1036 USD |
27,765.0700 STRK |
0.1032 USD |
0.0994 USD |
0.1042 USD |
0.0997 USD |
| 2025-11-03 |
0.1096 USD |
11,580.2700 STRK |
0.1189 USD |
0.1051 USD |
0.1189 USD |
0.1101 USD |
| 2025-11-02 |
0.1290 USD |
28,217.2600 STRK |
0.1299 USD |
0.1151 USD |
0.1327 USD |
0.1189 USD |
| 2025-11-01 |
0.1122 USD |
26,533.3300 STRK |
0.1081 USD |
0.1035 USD |
0.1128 USD |
0.1128 USD |
| 2025-10-31 |
0.1094 USD |
672.3600 STRK |
0.1092 USD |
0.1092 USD |
0.1096 USD |
0.1096 USD |
| 2025-10-30 |
0.1095 USD |
918.3600 STRK |
0.1128 USD |
0.1057 USD |
0.1128 USD |
0.1057 USD |
| 2025-10-29 |
0.1154 USD |
444.7500 STRK |
0.1173 USD |
0.1148 USD |
0.1173 USD |
0.1148 USD |
| 2025-10-28 |
0.1218 USD |
1,356.3200 STRK |
0.1214 USD |
0.1214 USD |
0.1223 USD |
0.1223 USD |
| 2025-10-27 |
0.1248 USD |
3,479.3500 STRK |
0.1258 USD |
0.1244 USD |
0.1273 USD |
0.1273 USD |
| 2025-10-26 |
0.0000 USD |
0.0000 STRK |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1190 USD |
| 2025-10-25 |
0.1190 USD |
316.6800 STRK |
0.1190 USD |
0.1190 USD |
0.1190 USD |
0.1190 USD |
| 2025-10-24 |
0.1193 USD |
2,686.7100 STRK |
0.1210 USD |
0.1192 USD |
0.1210 USD |
0.1192 USD |
| 2025-10-23 |
0.1172 USD |
519.3300 STRK |
0.1158 USD |
0.1158 USD |
0.1179 USD |
0.1179 USD |
| 2025-10-22 |
0.1179 USD |
20,530.8200 STRK |
0.1185 USD |
0.1124 USD |
0.1186 USD |
0.1124 USD |
| 2025-10-21 |
0.1283 USD |
1,448.5100 STRK |
0.1264 USD |
0.1264 USD |
0.1299 USD |
0.1288 USD |
| 2025-10-20 |
0.1291 USD |
22,655.9100 STRK |
0.1169 USD |
0.1169 USD |
0.1323 USD |
0.1283 USD |
| 2025-10-19 |
0.1129 USD |
14,131.9400 STRK |
0.1079 USD |
0.1079 USD |
0.1131 USD |
0.1127 USD |
| 2025-10-18 |
0.1105 USD |
1,589.3500 STRK |
0.1110 USD |
0.1064 USD |
0.1118 USD |
0.1064 USD |
| 2025-10-17 |
0.1095 USD |
46,978.1200 STRK |
0.1058 USD |
0.1058 USD |
0.1154 USD |
0.1109 USD |