Identifier on Kraken: STRDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-14 |
0.4322 USD |
10,625.4027 STRD |
0.4315 USD |
0.4269 USD |
0.4374 USD |
0.4297 USD |
| 2025-06-13 |
0.4416 USD |
16,315.5833 STRD |
0.4715 USD |
0.4009 USD |
0.4716 USD |
0.4311 USD |
| 2025-06-12 |
0.4823 USD |
18,915.0811 STRD |
0.4860 USD |
0.4765 USD |
0.4864 USD |
0.4795 USD |
| 2025-06-11 |
0.4845 USD |
45,162.1212 STRD |
0.4801 USD |
0.4765 USD |
0.4951 USD |
0.4902 USD |
| 2025-06-10 |
0.4891 USD |
3,286.7583 STRD |
0.5009 USD |
0.4851 USD |
0.5009 USD |
0.4851 USD |
| 2025-06-09 |
0.4806 USD |
2,898.9084 STRD |
0.4817 USD |
0.4768 USD |
0.4859 USD |
0.4791 USD |
| 2025-06-08 |
0.4727 USD |
16,640.4638 STRD |
0.4458 USD |
0.4458 USD |
0.4924 USD |
0.4892 USD |
| 2025-06-07 |
0.4387 USD |
4,041.0758 STRD |
0.4257 USD |
0.4257 USD |
0.4439 USD |
0.4438 USD |
| 2025-06-06 |
0.4131 USD |
11,756.6966 STRD |
0.4128 USD |
0.4100 USD |
0.4182 USD |
0.4182 USD |
| 2025-06-05 |
0.4253 USD |
3,483.5559 STRD |
0.4162 USD |
0.4161 USD |
0.4312 USD |
0.4284 USD |
| 2025-06-04 |
0.4122 USD |
16,455.1398 STRD |
0.4306 USD |
0.3828 USD |
0.4312 USD |
0.4137 USD |
| 2025-06-03 |
0.4149 USD |
13,325.7913 STRD |
0.4113 USD |
0.4074 USD |
0.4219 USD |
0.4168 USD |
| 2025-06-02 |
0.4061 USD |
10,673.5645 STRD |
0.4052 USD |
0.4022 USD |
0.4070 USD |
0.4059 USD |
| 2025-06-01 |
0.4024 USD |
11,042.8812 STRD |
0.3987 USD |
0.3961 USD |
0.4067 USD |
0.4052 USD |
| 2025-05-31 |
0.3981 USD |
52,738.1474 STRD |
0.4130 USD |
0.3788 USD |
0.4134 USD |
0.3938 USD |
| 2025-05-30 |
0.4134 USD |
36,940.1005 STRD |
0.4338 USD |
0.3930 USD |
0.4348 USD |
0.3988 USD |
| 2025-05-29 |
0.3772 USD |
26,009.4302 STRD |
0.3623 USD |
0.3617 USD |
0.3965 USD |
0.3880 USD |
| 2025-05-28 |
0.3450 USD |
17,771.9850 STRD |
0.3353 USD |
0.3340 USD |
0.3566 USD |
0.3505 USD |
| 2025-05-27 |
0.3260 USD |
31,047.6495 STRD |
0.3396 USD |
0.3151 USD |
0.3410 USD |
0.3354 USD |
| 2025-05-26 |
0.3259 USD |
18,087.7220 STRD |
0.3257 USD |
0.3223 USD |
0.3287 USD |
0.3251 USD |
| 2025-05-25 |
0.3254 USD |
113,004.1015 STRD |
0.3304 USD |
0.3127 USD |
0.3431 USD |
0.3263 USD |
| 2025-05-24 |
0.3281 USD |
16,945.3440 STRD |
0.3149 USD |
0.3149 USD |
0.3427 USD |
0.3307 USD |
| 2025-05-23 |
0.3376 USD |
147,950.6868 STRD |
0.2973 USD |
0.2973 USD |
0.3608 USD |
0.3460 USD |
| 2025-05-22 |
0.2836 USD |
1,523.3185 STRD |
0.2788 USD |
0.2788 USD |
0.2888 USD |
0.2874 USD |
| 2025-05-21 |
0.2754 USD |
607.9515 STRD |
0.2737 USD |
0.2737 USD |
0.2766 USD |
0.2761 USD |
| 2025-05-20 |
0.2767 USD |
2,188.6253 STRD |
0.2790 USD |
0.2757 USD |
0.2800 USD |
0.2757 USD |
| 2025-05-19 |
0.2771 USD |
6,063.8447 STRD |
0.2824 USD |
0.2755 USD |
0.2824 USD |
0.2767 USD |
| 2025-05-18 |
0.2761 USD |
46,187.3114 STRD |
0.2775 USD |
0.2708 USD |
0.2831 USD |
0.2739 USD |
| 2025-05-17 |
0.2766 USD |
10,607.5875 STRD |
0.2777 USD |
0.2737 USD |
0.2777 USD |
0.2737 USD |
| 2025-05-16 |
0.2822 USD |
43,239.6956 STRD |
0.2821 USD |
0.2793 USD |
0.2841 USD |
0.2810 USD |
| 2025-05-15 |
0.2900 USD |
17,385.6613 STRD |
0.2921 USD |
0.2856 USD |
0.2944 USD |
0.2856 USD |
| 2025-05-14 |
0.2970 USD |
41,808.4261 STRD |
0.2976 USD |
0.2903 USD |
0.3005 USD |
0.2903 USD |
| 2025-05-13 |
0.2958 USD |
27,331.9583 STRD |
0.2949 USD |
0.2928 USD |
0.2982 USD |
0.2982 USD |
| 2025-05-12 |
0.2930 USD |
57,170.8976 STRD |
0.2951 USD |
0.2801 USD |
0.2978 USD |
0.2951 USD |
| 2025-05-11 |
0.2964 USD |
20,481.4649 STRD |
0.2964 USD |
0.2939 USD |
0.2982 USD |
0.2974 USD |
| 2025-05-10 |
0.2768 USD |
8,981.3646 STRD |
0.2733 USD |
0.2662 USD |
0.2865 USD |
0.2829 USD |
| 2025-05-09 |
0.2783 USD |
32,415.4911 STRD |
0.2708 USD |
0.2607 USD |
0.2964 USD |
0.2869 USD |
| 2025-05-08 |
0.2521 USD |
24,824.7581 STRD |
0.2439 USD |
0.2380 USD |
0.2657 USD |
0.2635 USD |
| 2025-05-07 |
0.2434 USD |
25,978.4979 STRD |
0.2440 USD |
0.2406 USD |
0.2442 USD |
0.2423 USD |
| 2025-05-06 |
0.2391 USD |
186,961.3171 STRD |
0.2623 USD |
0.2157 USD |
0.2767 USD |
0.2436 USD |
| 2025-05-05 |
0.2807 USD |
74,933.4940 STRD |
0.2553 USD |
0.2544 USD |
0.2973 USD |
0.2722 USD |
| 2025-05-04 |
0.2899 USD |
57,257.5870 STRD |
0.2949 USD |
0.2576 USD |
0.3242 USD |
0.2632 USD |
| 2025-05-03 |
0.2950 USD |
4,894.5361 STRD |
0.2949 USD |
0.2940 USD |
0.2964 USD |
0.2950 USD |
| 2025-05-02 |
0.2942 USD |
11,219.4280 STRD |
0.2942 USD |
0.2919 USD |
0.2963 USD |
0.2942 USD |
| 2025-05-01 |
0.2933 USD |
26,969.5819 STRD |
0.2752 USD |
0.2752 USD |
0.3004 USD |
0.2963 USD |
| 2025-04-30 |
0.3006 USD |
435,185.1990 STRD |
0.2968 USD |
0.2807 USD |
0.3747 USD |
0.2934 USD |
| 2025-04-29 |
0.2546 USD |
636,342.1850 STRD |
0.1972 USD |
0.1953 USD |
0.3499 USD |
0.3028 USD |
| 2025-04-28 |
0.1906 USD |
307,754.6399 STRD |
0.1848 USD |
0.1796 USD |
0.2034 USD |
0.1966 USD |
| 2025-04-27 |
0.1944 USD |
314,305.9459 STRD |
0.1972 USD |
0.1714 USD |
0.2025 USD |
0.1779 USD |
| 2025-04-26 |
0.1979 USD |
186,211.1975 STRD |
0.1971 USD |
0.1921 USD |
0.2006 USD |
0.1983 USD |