Identifier on Kraken: STRKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-14 |
0.1414 USD |
177,234.0495 STRK |
0.1384 USD |
0.1346 USD |
0.1473 USD |
0.1373 USD |
| 2025-07-13 |
0.1392 USD |
384,056.6566 STRK |
0.1365 USD |
0.1352 USD |
0.1425 USD |
0.1377 USD |
| 2025-07-12 |
0.1409 USD |
97,315.7584 STRK |
0.1438 USD |
0.1386 USD |
0.1456 USD |
0.1388 USD |
| 2025-07-11 |
0.1475 USD |
365,329.1179 STRK |
0.1378 USD |
0.1349 USD |
0.1551 USD |
0.1517 USD |
| 2025-07-10 |
0.1253 USD |
240,032.0391 STRK |
0.1221 USD |
0.1209 USD |
0.1380 USD |
0.1380 USD |
| 2025-07-09 |
0.1162 USD |
426,275.0634 STRK |
0.1133 USD |
0.1125 USD |
0.1219 USD |
0.1214 USD |
| 2025-07-08 |
0.1100 USD |
3,888.0877 STRK |
0.1099 USD |
0.1096 USD |
0.1100 USD |
0.1098 USD |
| 2025-07-07 |
0.1137 USD |
102,692.1800 STRK |
0.1132 USD |
0.1130 USD |
0.1151 USD |
0.1132 USD |
| 2025-07-06 |
0.1126 USD |
50,029.5834 STRK |
0.1110 USD |
0.1104 USD |
0.1143 USD |
0.1135 USD |
| 2025-07-05 |
0.1111 USD |
50,581.8006 STRK |
0.1128 USD |
0.1095 USD |
0.1128 USD |
0.1105 USD |
| 2025-07-04 |
0.1130 USD |
324,894.8317 STRK |
0.1185 USD |
0.1094 USD |
0.1186 USD |
0.1103 USD |
| 2025-07-03 |
0.1212 USD |
394,943.5754 STRK |
0.1208 USD |
0.1190 USD |
0.1236 USD |
0.1204 USD |
| 2025-07-02 |
0.1114 USD |
50,792.0071 STRK |
0.1099 USD |
0.1088 USD |
0.1173 USD |
0.1173 USD |
| 2025-07-01 |
0.1130 USD |
74,068.9149 STRK |
0.1153 USD |
0.1098 USD |
0.1156 USD |
0.1106 USD |
| 2025-06-30 |
0.1194 USD |
153,236.5836 STRK |
0.1235 USD |
0.1169 USD |
0.1235 USD |
0.1175 USD |
| 2025-06-29 |
0.1144 USD |
102,210.0317 STRK |
0.1145 USD |
0.1125 USD |
0.1170 USD |
0.1170 USD |
| 2025-06-28 |
0.1106 USD |
49,656.9764 STRK |
0.1100 USD |
0.1088 USD |
0.1133 USD |
0.1133 USD |
| 2025-06-27 |
0.1086 USD |
73,965.0013 STRK |
0.1094 USD |
0.1065 USD |
0.1105 USD |
0.1073 USD |
| 2025-06-26 |
0.1065 USD |
2,253,409.6488 STRK |
0.1098 USD |
0.1057 USD |
0.1144 USD |
0.1088 USD |
| 2025-06-25 |
0.1135 USD |
78,204.0429 STRK |
0.1154 USD |
0.1121 USD |
0.1166 USD |
0.1134 USD |
| 2025-06-24 |
0.1144 USD |
223,615.9540 STRK |
0.1146 USD |
0.1137 USD |
0.1184 USD |
0.1155 USD |
| 2025-06-23 |
0.1043 USD |
149,282.4199 STRK |
0.1024 USD |
0.1020 USD |
0.1083 USD |
0.1071 USD |
| 2025-06-22 |
0.0987 USD |
796,090.8943 STRK |
0.1059 USD |
0.0969 USD |
0.1059 USD |
0.1002 USD |
| 2025-06-21 |
0.1081 USD |
288,307.8387 STRK |
0.1080 USD |
0.1035 USD |
0.1101 USD |
0.1050 USD |
| 2025-06-20 |
0.1106 USD |
187,779.7445 STRK |
0.1119 USD |
0.1080 USD |
0.1145 USD |
0.1080 USD |
| 2025-06-19 |
0.1133 USD |
71,301.4094 STRK |
0.1151 USD |
0.1101 USD |
0.1164 USD |
0.1112 USD |
| 2025-06-18 |
0.1124 USD |
755,724.4731 STRK |
0.1146 USD |
0.1078 USD |
0.1154 USD |
0.1107 USD |
| 2025-06-17 |
0.1231 USD |
330,516.8595 STRK |
0.1195 USD |
0.1191 USD |
0.1247 USD |
0.1223 USD |
| 2025-06-16 |
0.1242 USD |
385,716.8026 STRK |
0.1191 USD |
0.1183 USD |
0.1254 USD |
0.1230 USD |
| 2025-06-15 |
0.1181 USD |
17,679.5253 STRK |
0.1193 USD |
0.1173 USD |
0.1193 USD |
0.1183 USD |
| 2025-06-14 |
0.1203 USD |
26,680.7691 STRK |
0.1215 USD |
0.1191 USD |
0.1215 USD |
0.1191 USD |
| 2025-06-13 |
0.1197 USD |
601,524.8634 STRK |
0.1262 USD |
0.1159 USD |
0.1262 USD |
0.1213 USD |
| 2025-06-12 |
0.1294 USD |
278,391.5498 STRK |
0.1362 USD |
0.1249 USD |
0.1377 USD |
0.1270 USD |
| 2025-06-11 |
0.1425 USD |
111,518.0163 STRK |
0.1497 USD |
0.1404 USD |
0.1497 USD |
0.1470 USD |
| 2025-06-10 |
0.1387 USD |
19,590.1620 STRK |
0.1404 USD |
0.1377 USD |
0.1413 USD |
0.1386 USD |
| 2025-06-09 |
0.1350 USD |
401,483.8976 STRK |
0.1314 USD |
0.1289 USD |
0.1375 USD |
0.1362 USD |
| 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 |