Crypto exchange HitBTC

Market STRAKS (STAK) / Tether (USDT)

Identifier on HitBTC: STAKUSD
Date Price Volume Open Low High Close
2021-12-06 0.0086 USDT 30,903.0000 STAK 0.0100 USDT 0.0080 USDT 0.0100 USDT 0.0080 USDT
2021-12-05 0.0100 USDT 1,500.0000 STAK 0.0100 USDT 0.0100 USDT 0.0100 USDT 0.0100 USDT
2021-12-04 0.0114 USDT 61,309.0000 STAK 0.0118 USDT 0.0100 USDT 0.0140 USDT 0.0108 USDT
2021-12-03 0.0126 USDT 72,721.0000 STAK 0.0130 USDT 0.0120 USDT 0.0150 USDT 0.0150 USDT
2021-12-02 0.0163 USDT 13,806.0000 STAK 0.0170 USDT 0.0150 USDT 0.0170 USDT 0.0150 USDT
2021-12-01 0.0171 USDT 43,629.0000 STAK 0.0164 USDT 0.0164 USDT 0.0190 USDT 0.0170 USDT
2021-11-30 0.0164 USDT 180.0000 STAK 0.0164 USDT 0.0164 USDT 0.0164 USDT 0.0164 USDT
2021-11-29 0.0163 USDT 1,415.0000 STAK 0.0163 USDT 0.0163 USDT 0.0163 USDT 0.0163 USDT
2021-11-28 0.0150 USDT 9,636.0000 STAK 0.0120 USDT 0.0120 USDT 0.0173 USDT 0.0120 USDT
2021-11-27 0.0161 USDT 5,063.0000 STAK 0.0150 USDT 0.0150 USDT 0.0161 USDT 0.0160 USDT
2021-11-26 0.0158 USDT 96,774.0000 STAK 0.0188 USDT 0.0134 USDT 0.0220 USDT 0.0145 USDT
2021-11-25 0.0203 USDT 61,938.0000 STAK 0.0183 USDT 0.0137 USDT 0.0250 USDT 0.0210 USDT
2021-11-24 0.0100 USDT 129,888.0000 STAK 0.0090 USDT 0.0076 USDT 0.0184 USDT 0.0110 USDT
2021-11-23 0.0105 USDT 12,147.0000 STAK 0.0100 USDT 0.0080 USDT 0.0111 USDT 0.0106 USDT
2021-11-22 0.0095 USDT 17,408.0000 STAK 0.0100 USDT 0.0080 USDT 0.0116 USDT 0.0116 USDT
2021-11-21 0.0126 USDT 12,497.0000 STAK 0.0137 USDT 0.0100 USDT 0.0143 USDT 0.0120 USDT
2021-11-20 0.0129 USDT 6,673.0000 STAK 0.0099 USDT 0.0099 USDT 0.0137 USDT 0.0137 USDT
2021-11-19 0.0093 USDT 4,906.0000 STAK 0.0095 USDT 0.0087 USDT 0.0124 USDT 0.0124 USDT
2021-11-18 0.0129 USDT 13,606.0000 STAK 0.0130 USDT 0.0129 USDT 0.0130 USDT 0.0129 USDT
2021-11-17 0.0147 USDT 154,930.0000 STAK 0.0147 USDT 0.0143 USDT 0.0191 USDT 0.0143 USDT
2021-11-16 0.0148 USDT 7,367.0000 STAK 0.0148 USDT 0.0148 USDT 0.0148 USDT 0.0148 USDT
2021-11-15 0.0127 USDT 3,033.0000 STAK 0.0126 USDT 0.0125 USDT 0.0157 USDT 0.0157 USDT
2021-11-14 0.0150 USDT 60,500.0000 STAK 0.0155 USDT 0.0126 USDT 0.0188 USDT 0.0180 USDT
2021-11-13 0.0178 USDT 14,593.0000 STAK 0.0179 USDT 0.0155 USDT 0.0190 USDT 0.0190 USDT
2021-11-12 0.0176 USDT 99,096.0000 STAK 0.0179 USDT 0.0150 USDT 0.0199 USDT 0.0180 USDT
2021-11-11 0.0178 USDT 410.0000 STAK 0.0181 USDT 0.0176 USDT 0.0181 USDT 0.0176 USDT
2021-11-10 0.0176 USDT 60,231.0000 STAK 0.0140 USDT 0.0140 USDT 0.0200 USDT 0.0200 USDT
2021-11-09 0.0144 USDT 160,711.0000 STAK 0.0129 USDT 0.0093 USDT 0.0180 USDT 0.0167 USDT
2021-11-08 0.0099 USDT 8,257.0000 STAK 0.0087 USDT 0.0086 USDT 0.0120 USDT 0.0087 USDT
2021-11-07 0.0100 USDT 31,734.0000 STAK 0.0100 USDT 0.0100 USDT 0.0100 USDT 0.0100 USDT
2021-11-05 0.0087 USDT 10.0000 STAK 0.0087 USDT 0.0087 USDT 0.0087 USDT 0.0087 USDT
2021-11-04 0.0100 USDT 3,390.0000 STAK 0.0100 USDT 0.0100 USDT 0.0100 USDT 0.0100 USDT
2021-11-02 0.0094 USDT 43,946.0000 STAK 0.0110 USDT 0.0069 USDT 0.0125 USDT 0.0078 USDT
2021-11-01 0.0117 USDT 2.0000 STAK 0.0124 USDT 0.0110 USDT 0.0124 USDT 0.0110 USDT
2021-10-31 0.0106 USDT 42,888.0000 STAK 0.0124 USDT 0.0101 USDT 0.0138 USDT 0.0130 USDT
2021-10-30 0.0129 USDT 3,720.0000 STAK 0.0131 USDT 0.0120 USDT 0.0131 USDT 0.0125 USDT
2021-10-29 0.0132 USDT 167,544.0000 STAK 0.0118 USDT 0.0118 USDT 0.0160 USDT 0.0153 USDT
2021-10-28 0.0100 USDT 109,756.0000 STAK 0.0100 USDT 0.0092 USDT 0.0100 USDT 0.0092 USDT
2021-10-27 0.0099 USDT 31,598.0000 STAK 0.0096 USDT 0.0092 USDT 0.0100 USDT 0.0092 USDT
2021-10-26 0.0106 USDT 22,444.0000 STAK 0.0114 USDT 0.0093 USDT 0.0136 USDT 0.0093 USDT
2021-10-25 0.0114 USDT 55,863.0000 STAK 0.0119 USDT 0.0086 USDT 0.0119 USDT 0.0114 USDT
2021-10-24 0.0099 USDT 52,456.0000 STAK 0.0093 USDT 0.0090 USDT 0.0136 USDT 0.0129 USDT
2021-10-23 0.0109 USDT 132,697.0000 STAK 0.0100 USDT 0.0090 USDT 0.0157 USDT 0.0157 USDT
2021-10-22 0.0123 USDT 9,573.0000 STAK 0.0130 USDT 0.0115 USDT 0.0131 USDT 0.0115 USDT
2021-10-21 0.0145 USDT 285.0000 STAK 0.0145 USDT 0.0144 USDT 0.0145 USDT 0.0144 USDT
2021-10-20 0.0140 USDT 47,953.0000 STAK 0.0140 USDT 0.0120 USDT 0.0145 USDT 0.0132 USDT
2021-10-19 0.0120 USDT 7,400.0000 STAK 0.0120 USDT 0.0120 USDT 0.0120 USDT 0.0120 USDT
2021-10-18 0.0140 USDT 6,218.0000 STAK 0.0144 USDT 0.0135 USDT 0.0145 USDT 0.0135 USDT
2021-10-17 0.0120 USDT 10,011.0000 STAK 0.0130 USDT 0.0119 USDT 0.0145 USDT 0.0145 USDT
2021-10-16 0.0138 USDT 10,117.0000 STAK 0.0139 USDT 0.0131 USDT 0.0140 USDT 0.0131 USDT