Identifier on Kraken: STRKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.1190 USD |
1,458,815.9689 STRK |
0.1196 USD |
0.1175 USD |
0.1217 USD |
0.1177 USD |
| 2025-12-04 |
0.1216 USD |
2,436,226.3108 STRK |
0.1252 USD |
0.1172 USD |
0.1280 USD |
0.1196 USD |
| 2025-12-03 |
0.1249 USD |
3,461,402.0633 STRK |
0.1227 USD |
0.1218 USD |
0.1302 USD |
0.1274 USD |
| 2025-12-02 |
0.1172 USD |
1,498,882.3995 STRK |
0.1190 USD |
0.1139 USD |
0.1233 USD |
0.1230 USD |
| 2025-12-01 |
0.1177 USD |
5,467,675.3473 STRK |
0.1240 USD |
0.1127 USD |
0.1240 USD |
0.1188 USD |
| 2025-11-30 |
0.1327 USD |
3,388,610.6816 STRK |
0.1347 USD |
0.1295 USD |
0.1359 USD |
0.1304 USD |
| 2025-11-29 |
0.1381 USD |
3,414,673.6463 STRK |
0.1413 USD |
0.1350 USD |
0.1414 USD |
0.1360 USD |
| 2025-11-28 |
0.1417 USD |
8,950,785.1154 STRK |
0.1412 USD |
0.1375 USD |
0.1459 USD |
0.1380 USD |
| 2025-11-27 |
0.1519 USD |
1,936,214.3402 STRK |
0.1520 USD |
0.1458 USD |
0.1564 USD |
0.1459 USD |
| 2025-11-26 |
0.1496 USD |
17,062,660.3497 STRK |
0.1429 USD |
0.1403 USD |
0.1583 USD |
0.1514 USD |
| 2025-11-25 |
0.1375 USD |
7,976,822.2466 STRK |
0.1418 USD |
0.1324 USD |
0.1477 USD |
0.1364 USD |
| 2025-11-24 |
0.1417 USD |
9,047,142.4602 STRK |
0.1507 USD |
0.1354 USD |
0.1515 USD |
0.1396 USD |
| 2025-11-23 |
0.1533 USD |
18,857,718.4385 STRK |
0.1453 USD |
0.1420 USD |
0.1688 USD |
0.1526 USD |
| 2025-11-22 |
0.1780 USD |
14,607,203.3404 STRK |
0.2061 USD |
0.1557 USD |
0.2155 USD |
0.1563 USD |
| 2025-11-21 |
0.2293 USD |
23,975,360.7960 STRK |
0.2242 USD |
0.2100 USD |
0.2580 USD |
0.2408 USD |
| 2025-11-20 |
0.2601 USD |
17,497,890.2941 STRK |
0.2489 USD |
0.2376 USD |
0.2790 USD |
0.2512 USD |
| 2025-11-19 |
0.2450 USD |
52,328,665.0238 STRK |
0.2045 USD |
0.2018 USD |
0.2615 USD |
0.2485 USD |
| 2025-11-18 |
0.1852 USD |
11,013,183.3147 STRK |
0.1950 USD |
0.1708 USD |
0.1951 USD |
0.1854 USD |
| 2025-11-17 |
0.2148 USD |
15,277,143.8643 STRK |
0.2165 USD |
0.2000 USD |
0.2363 USD |
0.2000 USD |
| 2025-11-16 |
0.2274 USD |
29,348,109.5505 STRK |
0.2033 USD |
0.1883 USD |
0.2477 USD |
0.2304 USD |
| 2025-11-15 |
0.1709 USD |
12,816,148.9387 STRK |
0.1717 USD |
0.1580 USD |
0.1888 USD |
0.1811 USD |
| 2025-11-14 |
0.1469 USD |
4,933,908.9894 STRK |
0.1467 USD |
0.1350 USD |
0.1565 USD |
0.1510 USD |
| 2025-11-13 |
0.1412 USD |
15,874,188.6776 STRK |
0.1370 USD |
0.1312 USD |
0.1536 USD |
0.1480 USD |
| 2025-11-12 |
0.1509 USD |
15,338,527.9613 STRK |
0.1462 USD |
0.1358 USD |
0.1690 USD |
0.1392 USD |
| 2025-11-11 |
0.1664 USD |
10,894,287.9317 STRK |
0.1664 USD |
0.1554 USD |
0.1801 USD |
0.1595 USD |
| 2025-11-10 |
0.1930 USD |
46,427,890.1677 STRK |
0.1468 USD |
0.1464 USD |
0.2554 USD |
0.1655 USD |
| 2025-11-09 |
0.1453 USD |
9,864,324.5688 STRK |
0.1348 USD |
0.1294 USD |
0.1543 USD |
0.1483 USD |
| 2025-11-08 |
0.1315 USD |
5,425,629.2319 STRK |
0.1444 USD |
0.1267 USD |
0.1447 USD |
0.1282 USD |
| 2025-11-07 |
0.1444 USD |
46,977,000.6881 STRK |
0.1044 USD |
0.1044 USD |
0.1870 USD |
0.1429 USD |
| 2025-11-06 |
0.1046 USD |
792,414.7165 STRK |
0.1070 USD |
0.1003 USD |
0.1078 USD |
0.1037 USD |
| 2025-11-05 |
0.1046 USD |
1,476,254.0492 STRK |
0.1034 USD |
0.0984 USD |
0.1104 USD |
0.1090 USD |
| 2025-11-04 |
0.1091 USD |
6,321,856.8478 STRK |
0.1050 USD |
0.1015 USD |
0.1333 USD |
0.1039 USD |
| 2025-11-03 |
0.1103 USD |
8,932,415.2224 STRK |
0.1189 USD |
0.1028 USD |
0.1189 USD |
0.1086 USD |
| 2025-11-02 |
0.1294 USD |
8,986,115.7051 STRK |
0.1158 USD |
0.1133 USD |
0.1562 USD |
0.1251 USD |
| 2025-11-01 |
0.1060 USD |
1,174,213.2361 STRK |
0.1029 USD |
0.1016 USD |
0.1158 USD |
0.1158 USD |
| 2025-10-31 |
0.1079 USD |
2,493,718.0438 STRK |
0.1083 USD |
0.1035 USD |
0.1100 USD |
0.1040 USD |
| 2025-10-30 |
0.1136 USD |
340,878.3316 STRK |
0.1178 USD |
0.1102 USD |
0.1188 USD |
0.1106 USD |
| 2025-10-29 |
0.1194 USD |
52,973.5789 STRK |
0.1190 USD |
0.1184 USD |
0.1200 USD |
0.1188 USD |
| 2025-10-28 |
0.1217 USD |
1,881,160.8850 STRK |
0.1217 USD |
0.1202 USD |
0.1243 USD |
0.1217 USD |
| 2025-10-27 |
0.1252 USD |
765,991.4682 STRK |
0.1264 USD |
0.1220 USD |
0.1296 USD |
0.1226 USD |
| 2025-10-26 |
0.1262 USD |
1,991,921.9615 STRK |
0.1197 USD |
0.1178 USD |
0.1548 USD |
0.1246 USD |
| 2025-10-25 |
0.1203 USD |
161,392.5683 STRK |
0.1218 USD |
0.1192 USD |
0.1219 USD |
0.1201 USD |
| 2025-10-24 |
0.1212 USD |
254,887.4867 STRK |
0.1205 USD |
0.1190 USD |
0.1237 USD |
0.1204 USD |
| 2025-10-23 |
0.1189 USD |
187,625.5967 STRK |
0.1163 USD |
0.1162 USD |
0.1204 USD |
0.1179 USD |
| 2025-10-22 |
0.1186 USD |
388,450.2296 STRK |
0.1195 USD |
0.1167 USD |
0.1201 USD |
0.1175 USD |
| 2025-10-21 |
0.1243 USD |
2,002,044.0060 STRK |
0.1292 USD |
0.1203 USD |
0.1305 USD |
0.1256 USD |
| 2025-10-20 |
0.1242 USD |
536,800.5289 STRK |
0.1142 USD |
0.1124 USD |
0.1318 USD |
0.1280 USD |
| 2025-10-19 |
0.1126 USD |
393,845.1877 STRK |
0.1102 USD |
0.1078 USD |
0.1191 USD |
0.1160 USD |
| 2025-10-18 |
0.1103 USD |
119,910.1918 STRK |
0.1101 USD |
0.1086 USD |
0.1122 USD |
0.1090 USD |
| 2025-10-17 |
0.1105 USD |
1,073,634.1545 STRK |
0.1162 USD |
0.1049 USD |
0.1177 USD |
0.1082 USD |