Crypto exchange Kraken
Market Strike (STRK) / USD
Identifier on Kraken: STRKUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-05 | 1.3422 USD | 275,438.8374 STRK | 1.3493 USD | 1.3116 USD | 1.3600 USD | 1.3600 USD |
| 2024-05-04 | 1.3626 USD | 334,527.5374 STRK | 1.3536 USD | 1.3393 USD | 1.3892 USD | 1.3474 USD |
| 2024-05-03 | 1.3258 USD | 474,826.7643 STRK | 1.2823 USD | 1.2746 USD | 1.3692 USD | 1.3496 USD |
| 2024-05-02 | 1.2829 USD | 897,115.3079 STRK | 1.2700 USD | 1.2100 USD | 1.3329 USD | 1.2886 USD |
| 2024-05-01 | 1.2327 USD | 832,749.4040 STRK | 1.2292 USD | 1.1530 USD | 1.2910 USD | 1.2468 USD |
| 2024-04-30 | 1.1691 USD | 891,152.6986 STRK | 1.2122 USD | 1.1056 USD | 1.2389 USD | 1.1510 USD |
| 2024-04-29 | 1.1992 USD | 615,847.1524 STRK | 1.2698 USD | 1.1729 USD | 1.2821 USD | 1.1851 USD |
| 2024-04-28 | 1.2940 USD | 271,160.8926 STRK | 1.2585 USD | 1.2564 USD | 1.3341 USD | 1.2914 USD |
| 2024-04-27 | 1.1880 USD | 324,431.6289 STRK | 1.1629 USD | 1.1020 USD | 1.2603 USD | 1.2434 USD |
| 2024-04-26 | 1.1733 USD | 504,641.4281 STRK | 1.1942 USD | 1.1562 USD | 1.2032 USD | 1.1691 USD |
| 2024-04-25 | 1.1746 USD | 513,790.8382 STRK | 1.2047 USD | 1.1398 USD | 1.2199 USD | 1.2121 USD |
| 2024-04-24 | 1.2859 USD | 422,165.2457 STRK | 1.3203 USD | 1.2025 USD | 1.3980 USD | 1.2025 USD |
| 2024-04-23 | 1.2952 USD | 369,288.4486 STRK | 1.3396 USD | 1.2756 USD | 1.3514 USD | 1.3327 USD |
| 2024-04-22 | 1.3378 USD | 182,918.4898 STRK | 1.3332 USD | 1.3111 USD | 1.3728 USD | 1.3441 USD |
| 2024-04-21 | 1.3341 USD | 194,108.8830 STRK | 1.3449 USD | 1.2900 USD | 1.3727 USD | 1.3244 USD |
| 2024-04-20 | 1.2661 USD | 218,558.3032 STRK | 1.2042 USD | 1.1901 USD | 1.3496 USD | 1.3301 USD |
| 2024-04-19 | 1.2392 USD | 567,118.7309 STRK | 1.2373 USD | 1.1500 USD | 1.2751 USD | 1.2250 USD |
| 2024-04-18 | 1.2330 USD | 439,233.0803 STRK | 1.2310 USD | 1.1900 USD | 1.2700 USD | 1.2524 USD |
| 2024-04-17 | 1.2474 USD | 951,980.1855 STRK | 1.2709 USD | 1.1888 USD | 1.3032 USD | 1.2482 USD |
| 2024-04-16 | 1.2864 USD | 2,696,329.5082 STRK | 1.3433 USD | 1.2283 USD | 1.3571 USD | 1.2726 USD |
| 2024-04-15 | 1.3881 USD | 3,000,056.0357 STRK | 1.4839 USD | 1.2851 USD | 1.5100 USD | 1.3112 USD |
| 2024-04-14 | 1.4208 USD | 1,927,135.5561 STRK | 1.4295 USD | 1.3654 USD | 1.4924 USD | 1.4211 USD |
| 2024-04-13 | 1.3448 USD | 3,940,953.8537 STRK | 1.5140 USD | 1.1547 USD | 1.5155 USD | 1.3504 USD |
| 2024-04-12 | 1.5922 USD | 1,610,624.6237 STRK | 1.8319 USD | 1.3500 USD | 1.8550 USD | 1.5140 USD |
| 2024-04-11 | 1.8572 USD | 507,894.1678 STRK | 1.8547 USD | 1.8200 USD | 1.9120 USD | 1.8462 USD |
| 2024-04-10 | 1.8229 USD | 159,535.8485 STRK | 1.8863 USD | 1.7750 USD | 1.8908 USD | 1.8522 USD |
| 2024-04-09 | 1.9348 USD | 308,970.4772 STRK | 2.0562 USD | 1.8771 USD | 2.0655 USD | 1.9099 USD |
| 2024-04-08 | 2.0399 USD | 269,315.3194 STRK | 1.9666 USD | 1.9273 USD | 2.0783 USD | 2.0715 USD |
| 2024-04-07 | 1.9550 USD | 82,224.3669 STRK | 1.9331 USD | 1.9230 USD | 1.9664 USD | 1.9337 USD |
| 2024-04-06 | 1.9163 USD | 70,079.9814 STRK | 1.8850 USD | 1.8811 USD | 1.9527 USD | 1.9471 USD |
| 2024-04-05 | 1.8631 USD | 252,653.7371 STRK | 1.9201 USD | 1.8100 USD | 1.9259 USD | 1.8993 USD |
| 2024-04-04 | 1.9380 USD | 512,840.3647 STRK | 1.8937 USD | 1.8421 USD | 1.9857 USD | 1.9184 USD |
| 2024-04-03 | 1.9089 USD | 360,462.6619 STRK | 1.9101 USD | 1.8507 USD | 1.9659 USD | 1.8983 USD |
| 2024-04-02 | 1.9212 USD | 817,410.0934 STRK | 2.0372 USD | 1.8760 USD | 2.0372 USD | 1.9364 USD |
| 2024-04-01 | 2.0357 USD | 388,626.6686 STRK | 2.1778 USD | 1.9700 USD | 2.1779 USD | 2.0162 USD |
| 2024-03-31 | 2.1544 USD | 118,106.0203 STRK | 2.1242 USD | 2.1242 USD | 2.1881 USD | 2.1657 USD |
| 2024-03-30 | 2.1471 USD | 267,318.6343 STRK | 2.1798 USD | 2.1090 USD | 2.2000 USD | 2.1569 USD |
| 2024-03-29 | 2.1919 USD | 182,133.1823 STRK | 2.2763 USD | 2.1498 USD | 2.2804 USD | 2.1616 USD |
| 2024-03-28 | 2.2909 USD | 598,764.9734 STRK | 2.2365 USD | 2.2097 USD | 2.3656 USD | 2.2552 USD |
| 2024-03-27 | 2.2654 USD | 230,455.0345 STRK | 2.3078 USD | 2.1914 USD | 2.3999 USD | 2.2412 USD |
| 2024-03-26 | 2.3076 USD | 205,949.5978 STRK | 2.2796 USD | 2.2190 USD | 2.3937 USD | 2.2940 USD |
| 2024-03-25 | 2.2106 USD | 430,219.1105 STRK | 2.1750 USD | 2.1222 USD | 2.3278 USD | 2.2928 USD |
| 2024-03-24 | 2.1305 USD | 96,283.1886 STRK | 2.0867 USD | 2.0380 USD | 2.1886 USD | 2.1777 USD |
| 2024-03-23 | 2.0714 USD | 73,961.0771 STRK | 2.0305 USD | 2.0026 USD | 2.1174 USD | 2.1074 USD |
| 2024-03-22 | 2.0508 USD | 127,359.8605 STRK | 2.0849 USD | 1.9807 USD | 2.1651 USD | 2.0174 USD |
| 2024-03-21 | 2.1218 USD | 181,540.4495 STRK | 2.1369 USD | 2.0530 USD | 2.1796 USD | 2.0768 USD |
| 2024-03-20 | 1.9836 USD | 359,909.3681 STRK | 1.9130 USD | 1.8666 USD | 2.1428 USD | 2.1301 USD |
| 2024-03-19 | 1.9137 USD | 628,615.1419 STRK | 1.9372 USD | 1.7519 USD | 2.0783 USD | 1.9515 USD |
| 2024-03-18 | 1.9766 USD | 286,814.7281 STRK | 2.1104 USD | 1.9081 USD | 2.1104 USD | 1.9359 USD |
| 2024-03-17 | 2.0140 USD | 268,770.4757 STRK | 2.0423 USD | 1.9143 USD | 2.1406 USD | 2.1003 USD |
12