Identifier on Kraken: STRDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-25 |
0.1971 USD |
108,836.5605 STRD |
0.1941 USD |
0.1926 USD |
0.2000 USD |
0.1974 USD |
| 2025-04-24 |
0.1963 USD |
113,326.6050 STRD |
0.1973 USD |
0.1906 USD |
0.2025 USD |
0.1910 USD |
| 2025-04-23 |
0.1975 USD |
69,357.2368 STRD |
0.1963 USD |
0.1951 USD |
0.1985 USD |
0.1985 USD |
| 2025-04-22 |
0.1961 USD |
69,354.3022 STRD |
0.1946 USD |
0.1946 USD |
0.1978 USD |
0.1977 USD |
| 2025-04-21 |
0.1952 USD |
7,287.2236 STRD |
0.1941 USD |
0.1932 USD |
0.1964 USD |
0.1959 USD |
| 2025-04-20 |
0.1940 USD |
12,782.3701 STRD |
0.1950 USD |
0.1928 USD |
0.1960 USD |
0.1932 USD |
| 2025-04-19 |
0.1940 USD |
7,493.8262 STRD |
0.1934 USD |
0.1930 USD |
0.1961 USD |
0.1937 USD |
| 2025-04-18 |
0.1966 USD |
28,181.2621 STRD |
0.1968 USD |
0.1942 USD |
0.1984 USD |
0.1947 USD |
| 2025-04-17 |
0.1941 USD |
38,723.3086 STRD |
0.1933 USD |
0.1915 USD |
0.1961 USD |
0.1950 USD |
| 2025-04-16 |
0.1970 USD |
78,063.6216 STRD |
0.2043 USD |
0.1830 USD |
0.2044 USD |
0.1934 USD |
| 2025-04-15 |
0.2091 USD |
8,972.2651 STRD |
0.2064 USD |
0.2046 USD |
0.2119 USD |
0.2074 USD |
| 2025-04-14 |
0.2089 USD |
18,637.0218 STRD |
0.2143 USD |
0.2059 USD |
0.2158 USD |
0.2064 USD |
| 2025-04-13 |
0.2165 USD |
16,080.9078 STRD |
0.2244 USD |
0.2139 USD |
0.2249 USD |
0.2139 USD |
| 2025-04-12 |
0.2357 USD |
240,947.5330 STRD |
0.2545 USD |
0.2146 USD |
0.2693 USD |
0.2242 USD |
| 2025-04-11 |
0.2474 USD |
467,936.7440 STRD |
0.2217 USD |
0.2173 USD |
0.2887 USD |
0.2516 USD |
| 2025-04-10 |
0.2279 USD |
331,133.9424 STRD |
0.2297 USD |
0.2158 USD |
0.2539 USD |
0.2171 USD |
| 2025-04-09 |
0.2194 USD |
393,747.9482 STRD |
0.2210 USD |
0.2060 USD |
0.2344 USD |
0.2288 USD |
| 2025-04-08 |
0.2513 USD |
46,120.3368 STRD |
0.2444 USD |
0.2444 USD |
0.2611 USD |
0.2489 USD |
| 2025-04-07 |
0.2481 USD |
68,409.2363 STRD |
0.2689 USD |
0.2342 USD |
0.2689 USD |
0.2463 USD |
| 2025-04-06 |
0.3012 USD |
774.6487 STRD |
0.3064 USD |
0.2865 USD |
0.3065 USD |
0.2865 USD |
| 2025-04-05 |
0.3058 USD |
4,043.6817 STRD |
0.3158 USD |
0.2980 USD |
0.3158 USD |
0.3056 USD |
| 2025-04-04 |
0.3143 USD |
107,084.0078 STRD |
0.3104 USD |
0.3010 USD |
0.3417 USD |
0.3211 USD |
| 2025-04-03 |
0.3170 USD |
24,710.3729 STRD |
0.3184 USD |
0.3087 USD |
0.3258 USD |
0.3205 USD |
| 2025-04-02 |
0.3279 USD |
50,237.8731 STRD |
0.3289 USD |
0.3188 USD |
0.3420 USD |
0.3378 USD |
| 2025-04-01 |
0.3484 USD |
23,755.4251 STRD |
0.3389 USD |
0.3361 USD |
0.3607 USD |
0.3523 USD |
| 2025-03-31 |
0.3109 USD |
116,401.8591 STRD |
0.3119 USD |
0.2876 USD |
0.3153 USD |
0.3130 USD |
| 2025-03-30 |
0.3201 USD |
3,817.1158 STRD |
0.3186 USD |
0.3144 USD |
0.3234 USD |
0.3230 USD |
| 2025-03-29 |
0.3320 USD |
2,832.4959 STRD |
0.3391 USD |
0.3177 USD |
0.3476 USD |
0.3177 USD |
| 2025-03-28 |
0.3462 USD |
4,074.5294 STRD |
0.3513 USD |
0.3420 USD |
0.3513 USD |
0.3420 USD |
| 2025-03-27 |
0.3346 USD |
74,074.1388 STRD |
0.3373 USD |
0.3240 USD |
0.3531 USD |
0.3515 USD |
| 2025-03-26 |
0.3255 USD |
17,792.1731 STRD |
0.3159 USD |
0.3152 USD |
0.3392 USD |
0.3375 USD |
| 2025-03-25 |
0.3068 USD |
146,056.5064 STRD |
0.3174 USD |
0.2653 USD |
0.3260 USD |
0.3178 USD |
| 2025-03-24 |
0.3315 USD |
98,300.8918 STRD |
0.3241 USD |
0.3120 USD |
0.3447 USD |
0.3120 USD |
| 2025-03-23 |
0.3317 USD |
309,992.8958 STRD |
0.2953 USD |
0.2952 USD |
0.3719 USD |
0.3402 USD |
| 2025-03-22 |
0.2832 USD |
296,809.7833 STRD |
0.2586 USD |
0.2530 USD |
0.3500 USD |
0.2880 USD |