Identifier on Bitstamp: strkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
0.1598 USD |
18,390.9000 STRK |
0.1663 USD |
0.1514 USD |
0.1663 USD |
0.1514 USD |
| 2025-05-28 |
0.1613 USD |
24,661.6500 STRK |
0.1582 USD |
0.1580 USD |
0.1663 USD |
0.1663 USD |
| 2025-05-27 |
0.1595 USD |
1,848.0300 STRK |
0.1539 USD |
0.1532 USD |
0.1626 USD |
0.1619 USD |
| 2025-05-26 |
0.1600 USD |
99,714.0600 STRK |
0.1600 USD |
0.1549 USD |
0.1638 USD |
0.1549 USD |
| 2025-05-25 |
0.1485 USD |
40,329.8600 STRK |
0.1505 USD |
0.1450 USD |
0.1548 USD |
0.1511 USD |
| 2025-05-24 |
0.1550 USD |
8,725.8300 STRK |
0.1567 USD |
0.1532 USD |
0.1578 USD |
0.1548 USD |
| 2025-05-23 |
0.1775 USD |
4,006.1000 STRK |
0.1818 USD |
0.1631 USD |
0.1828 USD |
0.1631 USD |
| 2025-05-22 |
0.1706 USD |
1,567.3400 STRK |
0.1614 USD |
0.1614 USD |
0.1751 USD |
0.1751 USD |
| 2025-05-21 |
0.1524 USD |
42,498.1300 STRK |
0.1512 USD |
0.1510 USD |
0.1602 USD |
0.1602 USD |
| 2025-05-20 |
0.0000 USD |
0.0000 STRK |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1540 USD |
| 2025-05-19 |
0.1491 USD |
4,384.3700 STRK |
0.1522 USD |
0.1457 USD |
0.1540 USD |
0.1540 USD |
| 2025-05-18 |
0.1616 USD |
461.7700 STRK |
0.1546 USD |
0.1546 USD |
0.1675 USD |
0.1675 USD |
| 2025-05-17 |
0.1480 USD |
8,282.4700 STRK |
0.1489 USD |
0.1474 USD |
0.1489 USD |
0.1474 USD |
| 2025-05-16 |
0.1580 USD |
12,103.0400 STRK |
0.1620 USD |
0.1539 USD |
0.1622 USD |
0.1539 USD |
| 2025-05-15 |
0.1598 USD |
2,773.5700 STRK |
0.1631 USD |
0.1582 USD |
0.1691 USD |
0.1582 USD |
| 2025-05-14 |
0.0000 USD |
0.0000 STRK |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1955 USD |
| 2025-05-13 |
0.1799 USD |
45,219.0400 STRK |
0.1713 USD |
0.1713 USD |
0.1955 USD |
0.1955 USD |
| 2025-05-12 |
0.1853 USD |
79,961.7700 STRK |
0.1849 USD |
0.1703 USD |
0.1895 USD |
0.1784 USD |
| 2025-05-11 |
0.1844 USD |
10,905.8900 STRK |
0.1844 USD |
0.1778 USD |
0.1854 USD |
0.1778 USD |
| 2025-05-10 |
0.1787 USD |
2,821.8500 STRK |
0.1750 USD |
0.1750 USD |
0.1788 USD |
0.1788 USD |
| 2025-05-09 |
0.1637 USD |
8,617.6000 STRK |
0.1589 USD |
0.1589 USD |
0.1662 USD |
0.1648 USD |
| 2025-05-08 |
0.1392 USD |
2,000.0000 STRK |
0.1392 USD |
0.1392 USD |
0.1392 USD |
0.1392 USD |
| 2025-05-07 |
0.1312 USD |
13,672.2000 STRK |
0.1338 USD |
0.1299 USD |
0.1338 USD |
0.1299 USD |
| 2025-05-06 |
0.0000 USD |
0.0000 STRK |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1287 USD |
| 2025-05-05 |
0.1319 USD |
6,166.5000 STRK |
0.1320 USD |
0.1287 USD |
0.1320 USD |
0.1287 USD |
| 2025-05-04 |
0.1331 USD |
44,091.0500 STRK |
0.1311 USD |
0.1311 USD |
0.1338 USD |
0.1330 USD |
| 2025-05-03 |
0.1324 USD |
3,465.4900 STRK |
0.1317 USD |
0.1317 USD |
0.1332 USD |
0.1332 USD |
| 2025-05-02 |
0.0000 USD |
0.0000 STRK |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1454 USD |
| 2025-05-01 |
0.1462 USD |
3,207.6400 STRK |
0.1462 USD |
0.1454 USD |
0.1462 USD |
0.1454 USD |
| 2025-04-30 |
0.1480 USD |
6,093.0000 STRK |
0.1480 USD |
0.1480 USD |
0.1480 USD |
0.1480 USD |
| 2025-04-29 |
0.0000 USD |
0.0000 STRK |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1461 USD |
| 2025-04-28 |
0.0000 USD |
0.0000 STRK |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1461 USD |
| 2025-04-27 |
0.1481 USD |
3,133.4300 STRK |
0.1482 USD |
0.1461 USD |
0.1482 USD |
0.1461 USD |
| 2025-04-26 |
0.1588 USD |
12,186.0000 STRK |
0.1588 USD |
0.1588 USD |
0.1589 USD |
0.1589 USD |
| 2025-04-25 |
0.1541 USD |
73.9800 STRK |
0.1541 USD |
0.1541 USD |
0.1541 USD |
0.1541 USD |
| 2025-04-24 |
0.1519 USD |
174.8900 STRK |
0.1503 USD |
0.1503 USD |
0.1539 USD |
0.1539 USD |
| 2025-04-23 |
0.1477 USD |
5,495.7200 STRK |
0.1488 USD |
0.1469 USD |
0.1488 USD |
0.1476 USD |
| 2025-04-22 |
0.1394 USD |
191,703.2200 STRK |
0.1353 USD |
0.1350 USD |
0.1400 USD |
0.1400 USD |
| 2025-04-21 |
0.1361 USD |
1,035.4200 STRK |
0.1358 USD |
0.1358 USD |
0.1386 USD |
0.1358 USD |
| 2025-04-20 |
0.1301 USD |
169,304.6600 STRK |
0.1301 USD |
0.1299 USD |
0.1302 USD |
0.1302 USD |
| 2025-04-19 |
0.1300 USD |
88.2500 STRK |
0.1300 USD |
0.1300 USD |
0.1300 USD |
0.1300 USD |
| 2025-04-18 |
0.0000 USD |
0.0000 STRK |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1208 USD |
| 2025-04-17 |
0.1198 USD |
3,346.5000 STRK |
0.1193 USD |
0.1193 USD |
0.1224 USD |
0.1208 USD |
| 2025-04-16 |
0.1197 USD |
3,100.0300 STRK |
0.1199 USD |
0.1168 USD |
0.1218 USD |
0.1197 USD |
| 2025-04-15 |
0.1213 USD |
18,546.6800 STRK |
0.1218 USD |
0.1211 USD |
0.1218 USD |
0.1214 USD |
| 2025-04-14 |
0.1269 USD |
13,895.1900 STRK |
0.1255 USD |
0.1241 USD |
0.1276 USD |
0.1269 USD |
| 2025-04-13 |
0.1253 USD |
15,542.1800 STRK |
0.1338 USD |
0.1227 USD |
0.1338 USD |
0.1251 USD |
| 2025-04-12 |
0.0000 USD |
0.0000 STRK |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1346 USD |
| 2025-04-11 |
0.1341 USD |
7,362.7600 STRK |
0.1311 USD |
0.1311 USD |
0.1349 USD |
0.1346 USD |
| 2025-04-10 |
0.1294 USD |
2,412.2800 STRK |
0.1300 USD |
0.1258 USD |
0.1300 USD |
0.1258 USD |