Identifier on Kraken: STRKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-16 |
2.1513 USD |
311,467.8409 STRK |
2.1975 USD |
2.0010 USD |
2.2602 USD |
2.0358 USD |
| 2024-03-15 |
2.2166 USD |
523,406.3219 STRK |
2.3869 USD |
1.9833 USD |
2.4232 USD |
2.1300 USD |
| 2024-03-14 |
2.4349 USD |
648,495.2977 STRK |
2.6348 USD |
2.2580 USD |
2.6507 USD |
2.3732 USD |
| 2024-03-13 |
2.5275 USD |
1,133,724.3774 STRK |
2.4808 USD |
2.3740 USD |
2.6209 USD |
2.5981 USD |
| 2024-03-12 |
2.4444 USD |
657,578.3711 STRK |
2.5888 USD |
2.3027 USD |
2.6751 USD |
2.4527 USD |
| 2024-03-11 |
2.4636 USD |
621,942.4593 STRK |
2.4378 USD |
2.3014 USD |
2.5500 USD |
2.4835 USD |
| 2024-03-10 |
2.4240 USD |
414,288.0699 STRK |
2.4139 USD |
2.3088 USD |
2.5310 USD |
2.3667 USD |
| 2024-03-09 |
2.4280 USD |
1,007,535.2808 STRK |
2.2962 USD |
2.2750 USD |
2.4900 USD |
2.3936 USD |
| 2024-03-08 |
2.3256 USD |
513,415.8344 STRK |
2.4298 USD |
2.1850 USD |
2.4900 USD |
2.2791 USD |
| 2024-03-07 |
2.3942 USD |
354,768.6017 STRK |
2.5485 USD |
2.3160 USD |
2.5750 USD |
2.4500 USD |
| 2024-03-06 |
2.4184 USD |
2,471,050.1584 STRK |
2.2483 USD |
2.1850 USD |
2.5600 USD |
2.5217 USD |
| 2024-03-05 |
2.0960 USD |
5,070,549.0264 STRK |
1.7973 USD |
1.7500 USD |
2.3500 USD |
2.2035 USD |
| 2024-03-04 |
1.8026 USD |
579,825.6412 STRK |
1.8331 USD |
1.7439 USD |
1.8707 USD |
1.7964 USD |
| 2024-03-03 |
1.8663 USD |
469,318.9647 STRK |
1.8455 USD |
1.7077 USD |
1.9346 USD |
1.8539 USD |
| 2024-03-02 |
1.8139 USD |
564,628.1590 STRK |
1.8167 USD |
1.7921 USD |
1.8516 USD |
1.8205 USD |
| 2024-03-01 |
1.8000 USD |
903,930.5982 STRK |
1.7568 USD |
1.7526 USD |
1.8400 USD |
1.8180 USD |
| 2024-02-29 |
1.8287 USD |
576,430.7453 STRK |
1.8447 USD |
1.7044 USD |
1.9162 USD |
1.7574 USD |
| 2024-02-28 |
1.9022 USD |
1,555,826.4485 STRK |
1.9124 USD |
1.6470 USD |
1.9734 USD |
1.8521 USD |
| 2024-02-27 |
1.9789 USD |
1,993,641.7246 STRK |
1.9900 USD |
1.8745 USD |
2.0586 USD |
1.9103 USD |
| 2024-02-26 |
1.9364 USD |
1,946,044.2194 STRK |
1.9500 USD |
1.8600 USD |
2.0000 USD |
1.9737 USD |
| 2024-02-25 |
1.9062 USD |
690,771.3754 STRK |
1.9014 USD |
1.8781 USD |
1.9489 USD |
1.9201 USD |