Identifier on Coinbase Pro: STRK-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.1190 USD |
15,214,577.9900 STRK |
0.1260 USD |
0.1170 USD |
0.1280 USD |
0.1190 USD |
| 2025-12-03 |
0.1260 USD |
24,288,792.1400 STRK |
0.1220 USD |
0.1210 USD |
0.1300 USD |
0.1260 USD |
| 2025-12-02 |
0.1240 USD |
21,371,041.8900 STRK |
0.1190 USD |
0.1140 USD |
0.1320 USD |
0.1240 USD |
| 2025-12-01 |
0.1180 USD |
29,989,114.5400 STRK |
0.1240 USD |
0.1120 USD |
0.1240 USD |
0.1180 USD |
| 2025-11-30 |
0.1280 USD |
22,865,336.7100 STRK |
0.1350 USD |
0.1250 USD |
0.1360 USD |
0.1280 USD |
| 2025-11-29 |
0.1350 USD |
12,655,243.3800 STRK |
0.1420 USD |
0.1340 USD |
0.1420 USD |
0.1350 USD |
| 2025-11-28 |
0.1420 USD |
19,319,044.0300 STRK |
0.1410 USD |
0.1370 USD |
0.1460 USD |
0.1420 USD |
| 2025-11-27 |
0.1430 USD |
20,075,104.3400 STRK |
0.1520 USD |
0.1420 USD |
0.1570 USD |
0.1430 USD |
| 2025-11-26 |
0.1560 USD |
48,384,572.9200 STRK |
0.1430 USD |
0.1400 USD |
0.1580 USD |
0.1560 USD |
| 2025-11-25 |
0.1380 USD |
45,314,379.8500 STRK |
0.1420 USD |
0.1320 USD |
0.1480 USD |
0.1380 USD |
| 2025-11-24 |
0.1450 USD |
52,464,998.5900 STRK |
0.1510 USD |
0.1350 USD |
0.1510 USD |
0.1450 USD |
| 2025-11-23 |
0.1580 USD |
99,389,116.0900 STRK |
0.1460 USD |
0.1410 USD |
0.1690 USD |
0.1580 USD |
| 2025-11-22 |
0.1450 USD |
139,458,653.7400 STRK |
0.2070 USD |
0.1450 USD |
0.2170 USD |
0.1450 USD |
| 2025-11-21 |
0.2080 USD |
147,305,987.5400 STRK |
0.2230 USD |
0.2030 USD |
0.2580 USD |
0.2080 USD |
| 2025-11-20 |
0.2310 USD |
120,992,470.6800 STRK |
0.2480 USD |
0.2200 USD |
0.2800 USD |
0.2310 USD |
| 2025-11-19 |
0.2500 USD |
130,847,719.4700 STRK |
0.2040 USD |
0.2020 USD |
0.2620 USD |
0.2500 USD |
| 2025-11-18 |
0.2030 USD |
90,912,633.2400 STRK |
0.1950 USD |
0.1690 USD |
0.2250 USD |
0.2030 USD |
| 2025-11-17 |
0.1920 USD |
89,404,306.2900 STRK |
0.2170 USD |
0.1910 USD |
0.2370 USD |
0.1920 USD |
| 2025-11-16 |
0.2170 USD |
88,881,250.8200 STRK |
0.2040 USD |
0.1880 USD |
0.2460 USD |
0.2170 USD |
| 2025-11-15 |
0.2060 USD |
73,152,707.8600 STRK |
0.1710 USD |
0.1590 USD |
0.2140 USD |
0.2060 USD |
| 2025-11-14 |
0.1780 USD |
44,309,270.7800 STRK |
0.1470 USD |
0.1350 USD |
0.1840 USD |
0.1780 USD |
| 2025-11-13 |
0.1370 USD |
8,549,541.8400 STRK |
0.1370 USD |
0.1310 USD |
0.1470 USD |
0.1370 USD |
| 2025-11-12 |
0.1370 USD |
33,074,089.3200 STRK |
0.1460 USD |
0.1350 USD |
0.1690 USD |
0.1370 USD |
| 2025-11-11 |
0.1460 USD |
33,891,715.9500 STRK |
0.1660 USD |
0.1450 USD |
0.1800 USD |
0.1460 USD |
| 2025-11-10 |
0.1830 USD |
68,001,831.4500 STRK |
0.1480 USD |
0.1470 USD |
0.2180 USD |
0.1830 USD |
| 2025-11-09 |
0.1480 USD |
17,914,695.0300 STRK |
0.1340 USD |
0.1300 USD |
0.1560 USD |
0.1480 USD |
| 2025-11-08 |
0.1330 USD |
12,881,435.1300 STRK |
0.1440 USD |
0.1250 USD |
0.1460 USD |
0.1330 USD |
| 2025-11-07 |
0.1440 USD |
34,055,577.7500 STRK |
0.1050 USD |
0.1040 USD |
0.1570 USD |
0.1440 USD |
| 2025-11-06 |
0.1040 USD |
1,464,489.4200 STRK |
0.1070 USD |
0.1000 USD |
0.1080 USD |
0.1040 USD |
| 2025-11-05 |
0.1080 USD |
4,644,541.1000 STRK |
0.1030 USD |
0.0980 USD |
0.1120 USD |
0.1080 USD |
| 2025-11-04 |
0.0980 USD |
6,503,054.6800 STRK |
0.1050 USD |
0.0960 USD |
0.1110 USD |
0.0980 USD |
| 2025-11-03 |
0.1060 USD |
5,742,397.7500 STRK |
0.1190 USD |
0.1030 USD |
0.1200 USD |
0.1060 USD |
| 2025-11-02 |
0.1190 USD |
8,322,371.9000 STRK |
0.1160 USD |
0.1130 USD |
0.1370 USD |
0.1190 USD |
| 2025-11-01 |
0.1150 USD |
3,611,724.2700 STRK |
0.1020 USD |
0.1010 USD |
0.1150 USD |
0.1150 USD |
| 2025-10-31 |
0.1070 USD |
1,106,725.9200 STRK |
0.1090 USD |
0.1050 USD |
0.1110 USD |
0.1070 USD |
| 2025-10-30 |
0.1080 USD |
1,516,291.8100 STRK |
0.1170 USD |
0.1050 USD |
0.1180 USD |
0.1080 USD |
| 2025-10-29 |
0.1190 USD |
1,596,333.5700 STRK |
0.1180 USD |
0.1150 USD |
0.1210 USD |
0.1190 USD |
| 2025-10-28 |
0.1180 USD |
1,046,339.3400 STRK |
0.1220 USD |
0.1160 USD |
0.1240 USD |
0.1180 USD |
| 2025-10-27 |
0.1260 USD |
585,426.8400 STRK |
0.1260 USD |
0.1220 USD |
0.1290 USD |
0.1260 USD |
| 2025-10-26 |
0.1240 USD |
671,733.5000 STRK |
0.1190 USD |
0.1180 USD |
0.1250 USD |
0.1240 USD |
| 2025-10-25 |
0.1190 USD |
646,991.8800 STRK |
0.1210 USD |
0.1180 USD |
0.1220 USD |
0.1190 USD |
| 2025-10-24 |
0.1220 USD |
1,063,570.5400 STRK |
0.1200 USD |
0.1180 USD |
0.1240 USD |
0.1220 USD |
| 2025-10-23 |
0.1190 USD |
1,142,416.6400 STRK |
0.1160 USD |
0.1150 USD |
0.1220 USD |
0.1190 USD |
| 2025-10-22 |
0.1140 USD |
1,134,753.4500 STRK |
0.1200 USD |
0.1130 USD |
0.1200 USD |
0.1140 USD |
| 2025-10-21 |
0.1260 USD |
7,862,348.4900 STRK |
0.1290 USD |
0.1200 USD |
0.1320 USD |
0.1260 USD |
| 2025-10-20 |
0.1280 USD |
5,274,696.7900 STRK |
0.1150 USD |
0.1130 USD |
0.1350 USD |
0.1280 USD |
| 2025-10-19 |
0.1160 USD |
1,435,893.0200 STRK |
0.1100 USD |
0.1080 USD |
0.1190 USD |
0.1160 USD |
| 2025-10-18 |
0.1100 USD |
1,930,373.3100 STRK |
0.1100 USD |
0.1080 USD |
0.1130 USD |
0.1100 USD |
| 2025-10-17 |
0.1100 USD |
7,926,794.7900 STRK |
0.1160 USD |
0.1050 USD |
0.1180 USD |
0.1100 USD |
| 2025-10-16 |
0.1150 USD |
7,990,770.5800 STRK |
0.1190 USD |
0.1140 USD |
0.1260 USD |
0.1150 USD |