Identifier on Kraken: STRKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-08 |
0.1332 USD |
275,181.2658 STRK |
0.1309 USD |
0.1296 USD |
0.1349 USD |
0.1331 USD |
| 2025-06-07 |
0.1311 USD |
15,196.2207 STRK |
0.1269 USD |
0.1269 USD |
0.1331 USD |
0.1325 USD |
| 2025-06-06 |
0.1285 USD |
242,389.9279 STRK |
0.1244 USD |
0.1244 USD |
0.1320 USD |
0.1273 USD |
| 2025-06-05 |
0.1331 USD |
300,510.0132 STRK |
0.1349 USD |
0.1323 USD |
0.1357 USD |
0.1337 USD |
| 2025-06-04 |
0.1380 USD |
75,843.9486 STRK |
0.1431 USD |
0.1363 USD |
0.1431 USD |
0.1402 USD |
| 2025-06-03 |
0.1416 USD |
51,394.7187 STRK |
0.1440 USD |
0.1393 USD |
0.1458 USD |
0.1443 USD |
| 2025-06-02 |
0.1372 USD |
119,462.8835 STRK |
0.1364 USD |
0.1330 USD |
0.1396 USD |
0.1339 USD |
| 2025-06-01 |
0.1344 USD |
392,250.3911 STRK |
0.1328 USD |
0.1309 USD |
0.1375 USD |
0.1344 USD |
| 2025-05-31 |
0.1294 USD |
235,211.6492 STRK |
0.1279 USD |
0.1246 USD |
0.1348 USD |
0.1343 USD |
| 2025-05-30 |
0.1400 USD |
1,156,207.8343 STRK |
0.1505 USD |
0.1275 USD |
0.1505 USD |
0.1286 USD |
| 2025-05-29 |
0.1540 USD |
1,945,713.6007 STRK |
0.1650 USD |
0.1509 USD |
0.1709 USD |
0.1524 USD |
| 2025-05-28 |
0.1627 USD |
531,690.9895 STRK |
0.1592 USD |
0.1578 USD |
0.1690 USD |
0.1598 USD |
| 2025-05-27 |
0.1564 USD |
63,893.9129 STRK |
0.1577 USD |
0.1545 USD |
0.1628 USD |
0.1616 USD |
| 2025-05-26 |
0.1639 USD |
162,518.7039 STRK |
0.1590 USD |
0.1550 USD |
0.1657 USD |
0.1575 USD |
| 2025-05-25 |
0.1526 USD |
38,369.8070 STRK |
0.1567 USD |
0.1497 USD |
0.1567 USD |
0.1524 USD |
| 2025-05-24 |
0.1577 USD |
169,902.3852 STRK |
0.1542 USD |
0.1541 USD |
0.1601 USD |
0.1574 USD |
| 2025-05-23 |
0.1721 USD |
173,794.5739 STRK |
0.1774 USD |
0.1620 USD |
0.1835 USD |
0.1660 USD |
| 2025-05-22 |
0.1709 USD |
580,990.4785 STRK |
0.1588 USD |
0.1586 USD |
0.1797 USD |
0.1760 USD |
| 2025-05-21 |
0.1523 USD |
98,186.5403 STRK |
0.1532 USD |
0.1504 USD |
0.1572 USD |
0.1541 USD |
| 2025-05-20 |
0.1465 USD |
381,038.1296 STRK |
0.1531 USD |
0.1452 USD |
0.1562 USD |
0.1474 USD |
| 2025-05-19 |
0.1505 USD |
928,743.0928 STRK |
0.1592 USD |
0.1467 USD |
0.1592 USD |
0.1508 USD |
| 2025-05-18 |
0.1564 USD |
241,713.6052 STRK |
0.1480 USD |
0.1480 USD |
0.1664 USD |
0.1563 USD |
| 2025-05-17 |
0.1498 USD |
378,875.1114 STRK |
0.1538 USD |
0.1473 USD |
0.1538 USD |
0.1494 USD |
| 2025-05-16 |
0.1610 USD |
283,838.1631 STRK |
0.1598 USD |
0.1560 USD |
0.1658 USD |
0.1575 USD |
| 2025-05-15 |
0.1657 USD |
144,648.2077 STRK |
0.1791 USD |
0.1587 USD |
0.1802 USD |
0.1587 USD |
| 2025-05-14 |
0.1885 USD |
467,433.4599 STRK |
0.1922 USD |
0.1799 USD |
0.1965 USD |
0.1821 USD |
| 2025-05-13 |
0.1702 USD |
464,655.5489 STRK |
0.1760 USD |
0.1660 USD |
0.1832 USD |
0.1777 USD |
| 2025-05-12 |
0.1867 USD |
688,695.3860 STRK |
0.1816 USD |
0.1782 USD |
0.1940 USD |
0.1831 USD |
| 2025-05-11 |
0.1841 USD |
478,660.4405 STRK |
0.1926 USD |
0.1744 USD |
0.1927 USD |
0.1819 USD |
| 2025-05-10 |
0.1761 USD |
317,529.5096 STRK |
0.1749 USD |
0.1697 USD |
0.1815 USD |
0.1780 USD |
| 2025-05-09 |
0.1663 USD |
1,695,068.9354 STRK |
0.1500 USD |
0.1494 USD |
0.1784 USD |
0.1708 USD |
| 2025-05-08 |
0.1384 USD |
1,158,227.0485 STRK |
0.1290 USD |
0.1290 USD |
0.1407 USD |
0.1383 USD |
| 2025-05-07 |
0.1284 USD |
195,661.8720 STRK |
0.1306 USD |
0.1258 USD |
0.1336 USD |
0.1266 USD |
| 2025-05-06 |
0.1279 USD |
1,087,258.8611 STRK |
0.1296 USD |
0.1246 USD |
0.1306 USD |
0.1250 USD |
| 2025-05-05 |
0.1325 USD |
47,827.4110 STRK |
0.1320 USD |
0.1290 USD |
0.1368 USD |
0.1317 USD |
| 2025-05-04 |
0.1350 USD |
97,251.2878 STRK |
0.1300 USD |
0.1293 USD |
0.1382 USD |
0.1297 USD |
| 2025-05-03 |
0.1366 USD |
233,847.2068 STRK |
0.1439 USD |
0.1334 USD |
0.1439 USD |
0.1337 USD |
| 2025-05-02 |
0.1431 USD |
1,383,070.3094 STRK |
0.1450 USD |
0.1405 USD |
0.1492 USD |
0.1410 USD |
| 2025-05-01 |
0.1477 USD |
1,773,092.3680 STRK |
0.1454 USD |
0.1432 USD |
0.1504 USD |
0.1466 USD |
| 2025-04-30 |
0.1447 USD |
659,122.8246 STRK |
0.1457 USD |
0.1413 USD |
0.1482 USD |
0.1441 USD |
| 2025-04-29 |
0.1486 USD |
523,193.4173 STRK |
0.1526 USD |
0.1475 USD |
0.1556 USD |
0.1495 USD |
| 2025-04-28 |
0.1524 USD |
767,728.1485 STRK |
0.1481 USD |
0.1460 USD |
0.1560 USD |
0.1519 USD |
| 2025-04-27 |
0.1482 USD |
355,488.6678 STRK |
0.1606 USD |
0.1460 USD |
0.1606 USD |
0.1493 USD |
| 2025-04-26 |
0.1578 USD |
31,198.2600 STRK |
0.1582 USD |
0.1546 USD |
0.1607 USD |
0.1573 USD |
| 2025-04-25 |
0.1567 USD |
329,163.2743 STRK |
0.1535 USD |
0.1504 USD |
0.1587 USD |
0.1531 USD |
| 2025-04-24 |
0.1528 USD |
1,570,267.5587 STRK |
0.1519 USD |
0.1459 USD |
0.1547 USD |
0.1511 USD |
| 2025-04-23 |
0.1481 USD |
223,786.3886 STRK |
0.1430 USD |
0.1430 USD |
0.1527 USD |
0.1516 USD |
| 2025-04-22 |
0.1368 USD |
307,896.2976 STRK |
0.1352 USD |
0.1335 USD |
0.1410 USD |
0.1401 USD |
| 2025-04-21 |
0.1370 USD |
199,757.7243 STRK |
0.1331 USD |
0.1331 USD |
0.1395 USD |
0.1365 USD |
| 2025-04-20 |
0.1328 USD |
27,530.6601 STRK |
0.1307 USD |
0.1306 USD |
0.1353 USD |
0.1320 USD |