Identifier on Kraken: STRKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0414 USD |
1,663,865.8599 STRK |
0.0426 USD |
0.0403 USD |
0.0434 USD |
0.0406 USD |
| 2026-02-26 |
0.0441 USD |
3,779,069.9804 STRK |
0.0445 USD |
0.0419 USD |
0.0452 USD |
0.0428 USD |
| 2026-02-25 |
0.0449 USD |
2,707,481.6872 STRK |
0.0415 USD |
0.0414 USD |
0.0468 USD |
0.0459 USD |
| 2026-02-24 |
0.0402 USD |
805,865.4319 STRK |
0.0406 USD |
0.0396 USD |
0.0408 USD |
0.0404 USD |
| 2026-02-23 |
0.0416 USD |
4,363,160.7890 STRK |
0.0434 USD |
0.0407 USD |
0.0434 USD |
0.0407 USD |
| 2026-02-22 |
0.0438 USD |
698,548.1164 STRK |
0.0446 USD |
0.0430 USD |
0.0448 USD |
0.0433 USD |
| 2026-02-21 |
0.0459 USD |
167,102.0488 STRK |
0.0462 USD |
0.0452 USD |
0.0467 USD |
0.0452 USD |
| 2026-02-20 |
0.0454 USD |
2,028,817.6693 STRK |
0.0445 USD |
0.0443 USD |
0.0468 USD |
0.0459 USD |
| 2026-02-19 |
0.0447 USD |
3,504,718.0142 STRK |
0.0459 USD |
0.0440 USD |
0.0466 USD |
0.0442 USD |
| 2026-02-18 |
0.0478 USD |
276,297.8999 STRK |
0.0482 USD |
0.0469 USD |
0.0488 USD |
0.0469 USD |
| 2026-02-17 |
0.0485 USD |
445,637.2493 STRK |
0.0492 USD |
0.0476 USD |
0.0494 USD |
0.0479 USD |
| 2026-02-16 |
0.0490 USD |
48,476.6069 STRK |
0.0489 USD |
0.0487 USD |
0.0492 USD |
0.0487 USD |
| 2026-02-15 |
0.0505 USD |
421,706.7419 STRK |
0.0515 USD |
0.0490 USD |
0.0515 USD |
0.0491 USD |
| 2026-02-14 |
0.0498 USD |
886,503.0047 STRK |
0.0495 USD |
0.0495 USD |
0.0508 USD |
0.0508 USD |
| 2026-02-13 |
0.0489 USD |
621,685.1230 STRK |
0.0476 USD |
0.0469 USD |
0.0498 USD |
0.0497 USD |
| 2026-02-12 |
0.0477 USD |
507,906.1449 STRK |
0.0468 USD |
0.0467 USD |
0.0482 USD |
0.0470 USD |
| 2026-02-11 |
0.0457 USD |
375,171.6000 STRK |
0.0462 USD |
0.0445 USD |
0.0475 USD |
0.0459 USD |
| 2026-02-10 |
0.0472 USD |
217,575.5951 STRK |
0.0485 USD |
0.0469 USD |
0.0486 USD |
0.0471 USD |
| 2026-02-09 |
0.0489 USD |
1,078,048.5666 STRK |
0.0496 USD |
0.0475 USD |
0.0501 USD |
0.0491 USD |
| 2026-02-08 |
0.0499 USD |
1,305,016.0850 STRK |
0.0499 USD |
0.0487 USD |
0.0511 USD |
0.0494 USD |
| 2026-02-07 |
0.0505 USD |
2,033,337.8851 STRK |
0.0515 USD |
0.0495 USD |
0.0521 USD |
0.0500 USD |
| 2026-02-06 |
0.0476 USD |
2,864,022.0884 STRK |
0.0462 USD |
0.0410 USD |
0.0534 USD |
0.0516 USD |
| 2026-02-05 |
0.0539 USD |
1,893,901.4186 STRK |
0.0550 USD |
0.0519 USD |
0.0557 USD |
0.0528 USD |
| 2026-02-04 |
0.0553 USD |
3,391,552.7647 STRK |
0.0559 USD |
0.0536 USD |
0.0568 USD |
0.0550 USD |
| 2026-02-03 |
0.0564 USD |
1,114,482.7520 STRK |
0.0562 USD |
0.0554 USD |
0.0574 USD |
0.0568 USD |
| 2026-02-02 |
0.0555 USD |
1,980,774.4143 STRK |
0.0550 USD |
0.0530 USD |
0.0576 USD |
0.0565 USD |
| 2026-02-01 |
0.0564 USD |
3,622,542.6458 STRK |
0.0550 USD |
0.0543 USD |
0.0583 USD |
0.0547 USD |
| 2026-01-31 |
0.0614 USD |
427,451.4243 STRK |
0.0615 USD |
0.0612 USD |
0.0616 USD |
0.0614 USD |
| 2026-01-30 |
0.0616 USD |
1,560,373.6288 STRK |
0.0636 USD |
0.0604 USD |
0.0637 USD |
0.0607 USD |
| 2026-01-29 |
0.0676 USD |
261,169.6124 STRK |
0.0692 USD |
0.0660 USD |
0.0692 USD |
0.0668 USD |
| 2026-01-28 |
0.0691 USD |
385,748.3819 STRK |
0.0697 USD |
0.0679 USD |
0.0701 USD |
0.0684 USD |
| 2026-01-27 |
0.0688 USD |
937,402.5088 STRK |
0.0692 USD |
0.0673 USD |
0.0702 USD |
0.0702 USD |
| 2026-01-26 |
0.0685 USD |
869,698.8676 STRK |
0.0671 USD |
0.0668 USD |
0.0699 USD |
0.0691 USD |
| 2026-01-25 |
0.0696 USD |
6,533,889.4546 STRK |
0.0712 USD |
0.0659 USD |
0.0718 USD |
0.0673 USD |
| 2026-01-24 |
0.0718 USD |
1,577,156.2726 STRK |
0.0714 USD |
0.0709 USD |
0.0733 USD |
0.0711 USD |
| 2026-01-23 |
0.0727 USD |
2,938,151.3398 STRK |
0.0735 USD |
0.0710 USD |
0.0758 USD |
0.0718 USD |
| 2026-01-22 |
0.0765 USD |
4,217,620.8611 STRK |
0.0799 USD |
0.0732 USD |
0.0806 USD |
0.0740 USD |
| 2026-01-21 |
0.0789 USD |
2,139,862.0170 STRK |
0.0771 USD |
0.0770 USD |
0.0810 USD |
0.0784 USD |
| 2026-01-20 |
0.0803 USD |
688,945.6323 STRK |
0.0819 USD |
0.0790 USD |
0.0819 USD |
0.0797 USD |
| 2026-01-19 |
0.0814 USD |
1,336,783.5595 STRK |
0.0824 USD |
0.0793 USD |
0.0844 USD |
0.0824 USD |
| 2026-01-18 |
0.0865 USD |
3,076,857.5569 STRK |
0.0848 USD |
0.0835 USD |
0.0882 USD |
0.0872 USD |
| 2026-01-17 |
0.0863 USD |
1,032,275.4089 STRK |
0.0852 USD |
0.0850 USD |
0.0874 USD |
0.0856 USD |
| 2026-01-16 |
0.0843 USD |
924,696.6139 STRK |
0.0841 USD |
0.0831 USD |
0.0851 USD |
0.0839 USD |
| 2026-01-15 |
0.0870 USD |
3,064,774.3571 STRK |
0.0886 USD |
0.0845 USD |
0.0892 USD |
0.0849 USD |
| 2026-01-14 |
0.0917 USD |
2,090,112.0287 STRK |
0.0878 USD |
0.0878 USD |
0.0938 USD |
0.0908 USD |
| 2026-01-13 |
0.0858 USD |
3,702,450.5631 STRK |
0.0811 USD |
0.0808 USD |
0.0894 USD |
0.0876 USD |
| 2026-01-12 |
0.0824 USD |
1,055,703.8544 STRK |
0.0815 USD |
0.0804 USD |
0.0839 USD |
0.0811 USD |
| 2026-01-11 |
0.0818 USD |
462,886.3992 STRK |
0.0815 USD |
0.0809 USD |
0.0825 USD |
0.0816 USD |
| 2026-01-10 |
0.0831 USD |
438,735.2314 STRK |
0.0836 USD |
0.0823 USD |
0.0841 USD |
0.0838 USD |
| 2026-01-09 |
0.0831 USD |
1,340,709.4501 STRK |
0.0844 USD |
0.0819 USD |
0.0844 USD |
0.0821 USD |