Identifier on Kraken: STRDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |