Identifier on Kraken: STRDUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-02 |
0.3595 USD |
15,255.7071 STRD |
0.3796 USD |
0.3361 USD |
0.3863 USD |
0.3414 USD |
2025-02-01 |
0.3984 USD |
29,421.4604 STRD |
0.3982 USD |
0.3692 USD |
0.4325 USD |
0.3876 USD |
2025-01-31 |
0.3940 USD |
1,962.9030 STRD |
0.3937 USD |
0.3912 USD |
0.4001 USD |
0.3951 USD |
2025-01-30 |
0.3849 USD |
52,567.1708 STRD |
0.3841 USD |
0.3510 USD |
0.4561 USD |
0.3962 USD |
2025-01-29 |
0.3946 USD |
68,171.1411 STRD |
0.4174 USD |
0.3748 USD |
0.4575 USD |
0.3896 USD |
2025-01-28 |
0.4580 USD |
186,726.1765 STRD |
0.4870 USD |
0.4000 USD |
0.4875 USD |
0.4336 USD |
2025-01-27 |
0.4767 USD |
232,440.6715 STRD |
0.5049 USD |
0.4444 USD |
0.5049 USD |
0.4833 USD |
2025-01-26 |
0.4874 USD |
26,645.9744 STRD |
0.4643 USD |
0.4610 USD |
0.5111 USD |
0.5058 USD |
2025-01-25 |
0.4316 USD |
334.3931 STRD |
0.4308 USD |
0.4301 USD |
0.4323 USD |
0.4301 USD |
2025-01-24 |
0.4258 USD |
3,076.0467 STRD |
0.4213 USD |
0.4212 USD |
0.4363 USD |
0.4363 USD |
2025-01-23 |
0.4249 USD |
2,453.6851 STRD |
0.4341 USD |
0.4218 USD |
0.4347 USD |
0.4237 USD |
2025-01-22 |
0.4312 USD |
36,552.2824 STRD |
0.4417 USD |
0.4224 USD |
0.4474 USD |
0.4333 USD |
2025-01-21 |
0.4252 USD |
46,141.2209 STRD |
0.4018 USD |
0.4000 USD |
0.4443 USD |
0.4424 USD |
2025-01-20 |
0.4159 USD |
21,841.5850 STRD |
0.4101 USD |
0.4000 USD |
0.4646 USD |
0.4000 USD |
2025-01-19 |
0.4243 USD |
12,815.8035 STRD |
0.4521 USD |
0.4066 USD |
0.4629 USD |
0.4099 USD |
2025-01-18 |
0.4879 USD |
26,403.0172 STRD |
0.5062 USD |
0.4713 USD |
0.5122 USD |
0.4719 USD |
2025-01-17 |
0.5123 USD |
39,356.1736 STRD |
0.5175 USD |
0.5028 USD |
0.5176 USD |
0.5069 USD |
2025-01-16 |
0.5109 USD |
11,808.8198 STRD |
0.5147 USD |
0.5051 USD |
0.5176 USD |
0.5149 USD |
2025-01-15 |
0.5003 USD |
12,599.0869 STRD |
0.5035 USD |
0.4934 USD |
0.5130 USD |
0.5130 USD |
2025-01-14 |
0.4942 USD |
402.1785 STRD |
0.4889 USD |
0.4889 USD |
0.4955 USD |
0.4955 USD |
2025-01-13 |
0.4821 USD |
12,908.8115 STRD |
0.5201 USD |
0.4694 USD |
0.5201 USD |
0.4737 USD |
2025-01-12 |
0.5410 USD |
715.2231 STRD |
0.5419 USD |
0.5350 USD |
0.5422 USD |
0.5422 USD |
2025-01-11 |
0.5392 USD |
3,151.9487 STRD |
0.5430 USD |
0.5368 USD |
0.5484 USD |
0.5429 USD |
2025-01-10 |
0.5458 USD |
1,201.2396 STRD |
0.5445 USD |
0.5400 USD |
0.5520 USD |
0.5429 USD |
2025-01-09 |
0.5611 USD |
19,931.7120 STRD |
0.5697 USD |
0.5457 USD |
0.5731 USD |
0.5567 USD |
2025-01-08 |
0.5777 USD |
7,087.1419 STRD |
0.5961 USD |
0.5546 USD |
0.5967 USD |
0.5596 USD |
2025-01-07 |
0.5963 USD |
87,566.2778 STRD |
0.6072 USD |
0.5837 USD |
0.6085 USD |
0.5944 USD |
2025-01-06 |
0.6133 USD |
130,626.9975 STRD |
0.5896 USD |
0.5737 USD |
0.6688 USD |
0.6060 USD |
2025-01-05 |
0.5821 USD |
8,948.7437 STRD |
0.5926 USD |
0.5729 USD |
0.5928 USD |
0.5785 USD |
2025-01-04 |
0.5846 USD |
10,209.9116 STRD |
0.5689 USD |
0.5679 USD |
0.5934 USD |
0.5900 USD |
2025-01-03 |
0.5604 USD |
2,799.1797 STRD |
0.5588 USD |
0.5507 USD |
0.5698 USD |
0.5698 USD |
2025-01-02 |
0.5541 USD |
14,290.8465 STRD |
0.5327 USD |
0.5327 USD |
0.5652 USD |
0.5612 USD |
2025-01-01 |
0.5281 USD |
944.6236 STRD |
0.5334 USD |
0.5243 USD |
0.5340 USD |
0.5243 USD |
2024-12-31 |
0.5313 USD |
1,518.9289 STRD |
0.5244 USD |
0.5244 USD |
0.5361 USD |
0.5360 USD |
2024-12-30 |
0.5174 USD |
8,205.5744 STRD |
0.5241 USD |
0.5044 USD |
0.5304 USD |
0.5107 USD |
2024-12-29 |
0.5378 USD |
5,795.7536 STRD |
0.5434 USD |
0.5232 USD |
0.5443 USD |
0.5240 USD |
2024-12-28 |
0.5364 USD |
6,721.5183 STRD |
0.5327 USD |
0.5259 USD |
0.5472 USD |
0.5422 USD |
2024-12-27 |
0.5339 USD |
7,506.9060 STRD |
0.5442 USD |
0.5248 USD |
0.5445 USD |
0.5330 USD |
2024-12-26 |
0.5618 USD |
6,564.2160 STRD |
0.5857 USD |
0.5446 USD |
0.5884 USD |
0.5469 USD |
2024-12-25 |
0.5731 USD |
8,041.4953 STRD |
0.5566 USD |
0.5543 USD |
0.5846 USD |
0.5715 USD |
2024-12-24 |
0.5761 USD |
82,093.9232 STRD |
0.5372 USD |
0.5260 USD |
0.5949 USD |
0.5536 USD |
2024-12-23 |
0.5159 USD |
14,955.7952 STRD |
0.5131 USD |
0.5117 USD |
0.5191 USD |
0.5164 USD |
2024-12-22 |
0.5093 USD |
96,793.4410 STRD |
0.5184 USD |
0.5029 USD |
0.5191 USD |
0.5128 USD |
2024-12-21 |
0.5416 USD |
8,959.0496 STRD |
0.5316 USD |
0.5236 USD |
0.5560 USD |
0.5236 USD |
2024-12-20 |
0.5403 USD |
13,208.5111 STRD |
0.5705 USD |
0.5078 USD |
0.5725 USD |
0.5200 USD |
2024-12-19 |
0.5886 USD |
6,797.3412 STRD |
0.6237 USD |
0.5617 USD |
0.6247 USD |
0.5684 USD |
2024-12-18 |
0.6589 USD |
5,550.3128 STRD |
0.6694 USD |
0.6289 USD |
0.6694 USD |
0.6289 USD |
2024-12-17 |
0.6860 USD |
17,975.5867 STRD |
0.6979 USD |
0.6702 USD |
0.7036 USD |
0.6796 USD |
2024-12-16 |
0.7177 USD |
33,824.6434 STRD |
0.7276 USD |
0.6957 USD |
0.7319 USD |
0.7081 USD |
2024-12-15 |
0.7265 USD |
4,461.9850 STRD |
0.7074 USD |
0.7068 USD |
0.7329 USD |
0.7280 USD |