Identifier on Kraken: STRKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-03 |
1.2286 USD |
403,567.6675 STRK |
1.2184 USD |
1.1970 USD |
1.2502 USD |
1.2077 USD |
| 2024-06-02 |
1.2142 USD |
226,549.7655 STRK |
1.1756 USD |
1.1756 USD |
1.2400 USD |
1.2174 USD |
| 2024-06-01 |
1.1698 USD |
87,312.4644 STRK |
1.1749 USD |
1.1587 USD |
1.1789 USD |
1.1701 USD |
| 2024-05-31 |
1.1846 USD |
263,992.2468 STRK |
1.1836 USD |
1.1600 USD |
1.2026 USD |
1.1825 USD |
| 2024-05-30 |
1.2058 USD |
208,243.2384 STRK |
1.2144 USD |
1.1720 USD |
1.2326 USD |
1.1955 USD |
| 2024-05-29 |
1.2262 USD |
269,234.2582 STRK |
1.2517 USD |
1.1998 USD |
1.2671 USD |
1.2030 USD |
| 2024-05-28 |
1.2529 USD |
516,462.9223 STRK |
1.3091 USD |
1.2208 USD |
1.3091 USD |
1.2485 USD |
| 2024-05-27 |
1.3063 USD |
1,564,869.7617 STRK |
1.2585 USD |
1.2540 USD |
1.3300 USD |
1.3231 USD |
| 2024-05-26 |
1.2586 USD |
556,006.6044 STRK |
1.2489 USD |
1.2293 USD |
1.2837 USD |
1.2461 USD |
| 2024-05-25 |
1.2501 USD |
323,356.0542 STRK |
1.2112 USD |
1.2105 USD |
1.2800 USD |
1.2524 USD |
| 2024-05-24 |
1.2249 USD |
820,901.5268 STRK |
1.2253 USD |
1.1890 USD |
1.2887 USD |
1.2173 USD |
| 2024-05-23 |
1.2364 USD |
1,019,524.9070 STRK |
1.2118 USD |
1.1522 USD |
1.2900 USD |
1.2284 USD |
| 2024-05-22 |
1.2131 USD |
592,027.9243 STRK |
1.2549 USD |
1.1757 USD |
1.2776 USD |
1.2043 USD |
| 2024-05-21 |
1.2266 USD |
1,828,850.3448 STRK |
1.2113 USD |
1.1943 USD |
1.2790 USD |
1.2311 USD |
| 2024-05-20 |
1.0934 USD |
1,078,266.3000 STRK |
1.0482 USD |
1.0250 USD |
1.1784 USD |
1.1745 USD |
| 2024-05-19 |
1.0950 USD |
337,440.7916 STRK |
1.1527 USD |
1.0420 USD |
1.1604 USD |
1.0545 USD |
| 2024-05-18 |
1.1453 USD |
342,130.6342 STRK |
1.1539 USD |
1.1279 USD |
1.1748 USD |
1.1555 USD |
| 2024-05-17 |
1.1406 USD |
381,890.2415 STRK |
1.1038 USD |
1.0851 USD |
1.1740 USD |
1.1678 USD |
| 2024-05-16 |
1.1215 USD |
486,937.4973 STRK |
1.1903 USD |
1.0735 USD |
1.1974 USD |
1.1022 USD |
| 2024-05-15 |
1.1528 USD |
606,100.4925 STRK |
1.1500 USD |
1.1288 USD |
1.1754 USD |
1.1613 USD |
| 2024-05-14 |
1.1596 USD |
364,104.6690 STRK |
1.1859 USD |
1.1342 USD |
1.1870 USD |
1.1616 USD |
| 2024-05-13 |
1.1764 USD |
243,670.7409 STRK |
1.1924 USD |
1.1239 USD |
1.2158 USD |
1.1762 USD |
| 2024-05-12 |
1.2170 USD |
79,042.2173 STRK |
1.2263 USD |
1.1965 USD |
1.2275 USD |
1.2061 USD |
| 2024-05-11 |
1.2243 USD |
277,127.8906 STRK |
1.2095 USD |
1.1976 USD |
1.2456 USD |
1.2312 USD |
| 2024-05-10 |
1.2497 USD |
372,570.8077 STRK |
1.2594 USD |
1.1900 USD |
1.2857 USD |
1.2096 USD |
| 2024-05-09 |
1.2382 USD |
359,038.2927 STRK |
1.2317 USD |
1.2134 USD |
1.2760 USD |
1.2648 USD |
| 2024-05-08 |
1.2440 USD |
184,670.7611 STRK |
1.2319 USD |
1.2121 USD |
1.2840 USD |
1.2317 USD |
| 2024-05-07 |
1.2816 USD |
347,616.1989 STRK |
1.3123 USD |
1.2313 USD |
1.3277 USD |
1.2384 USD |
| 2024-05-06 |
1.3469 USD |
705,073.8438 STRK |
1.3692 USD |
1.3078 USD |
1.4261 USD |
1.3291 USD |
| 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 |