Identifier on Kraken: STRKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.1233 USD |
564,547.1489 STRK |
0.1185 USD |
0.1178 USD |
0.1279 USD |
0.1243 USD |
| 2025-10-15 |
0.1242 USD |
276,853.8115 STRK |
0.1276 USD |
0.1198 USD |
0.1317 USD |
0.1204 USD |
| 2025-10-14 |
0.1244 USD |
1,475,470.9942 STRK |
0.1324 USD |
0.1186 USD |
0.1324 USD |
0.1281 USD |
| 2025-10-13 |
0.1333 USD |
1,327,560.7065 STRK |
0.1295 USD |
0.1273 USD |
0.1365 USD |
0.1291 USD |
| 2025-10-12 |
0.1145 USD |
664,952.3936 STRK |
0.1155 USD |
0.1124 USD |
0.1167 USD |
0.1167 USD |
| 2025-10-11 |
0.1188 USD |
4,582,788.5954 STRK |
0.1114 USD |
0.1053 USD |
0.1350 USD |
0.1185 USD |
| 2025-10-10 |
0.1701 USD |
7,801,899.5923 STRK |
0.1571 USD |
0.1571 USD |
0.2100 USD |
0.1590 USD |
| 2025-10-09 |
0.1574 USD |
1,862,310.1894 STRK |
0.1636 USD |
0.1512 USD |
0.1636 USD |
0.1542 USD |
| 2025-10-08 |
0.1631 USD |
2,350,093.2399 STRK |
0.1712 USD |
0.1576 USD |
0.1725 USD |
0.1638 USD |
| 2025-10-07 |
0.1819 USD |
1,163,239.7684 STRK |
0.1812 USD |
0.1713 USD |
0.1886 USD |
0.1753 USD |
| 2025-10-06 |
0.1501 USD |
608,401.2140 STRK |
0.1507 USD |
0.1472 USD |
0.1543 USD |
0.1516 USD |
| 2025-10-05 |
0.1511 USD |
499,641.9017 STRK |
0.1473 USD |
0.1463 USD |
0.1555 USD |
0.1492 USD |
| 2025-10-04 |
0.1463 USD |
739,194.1344 STRK |
0.1533 USD |
0.1449 USD |
0.1533 USD |
0.1491 USD |
| 2025-10-03 |
0.1478 USD |
1,025,647.5800 STRK |
0.1478 USD |
0.1438 USD |
0.1556 USD |
0.1531 USD |
| 2025-10-02 |
0.1548 USD |
3,448,670.3482 STRK |
0.1595 USD |
0.1480 USD |
0.1600 USD |
0.1506 USD |
| 2025-10-01 |
0.1440 USD |
1,780,445.1770 STRK |
0.1399 USD |
0.1356 USD |
0.1517 USD |
0.1439 USD |
| 2025-09-30 |
0.1301 USD |
683,911.3282 STRK |
0.1234 USD |
0.1231 USD |
0.1341 USD |
0.1307 USD |
| 2025-09-29 |
0.1232 USD |
251,088.0093 STRK |
0.1231 USD |
0.1203 USD |
0.1260 USD |
0.1252 USD |
| 2025-09-28 |
0.1211 USD |
312,328.0266 STRK |
0.1212 USD |
0.1180 USD |
0.1235 USD |
0.1230 USD |
| 2025-09-27 |
0.1196 USD |
20,276.4024 STRK |
0.1186 USD |
0.1182 USD |
0.1202 USD |
0.1182 USD |
| 2025-09-26 |
0.1156 USD |
274,419.6058 STRK |
0.1150 USD |
0.1137 USD |
0.1169 USD |
0.1144 USD |
| 2025-09-25 |
0.1162 USD |
524,645.8683 STRK |
0.1218 USD |
0.1123 USD |
0.1218 USD |
0.1139 USD |
| 2025-09-24 |
0.1213 USD |
1,108,802.8735 STRK |
0.1180 USD |
0.1159 USD |
0.1248 USD |
0.1230 USD |
| 2025-09-23 |
0.1180 USD |
1,275,209.6694 STRK |
0.1192 USD |
0.1153 USD |
0.1208 USD |
0.1196 USD |
| 2025-09-22 |
0.1193 USD |
1,913,895.3778 STRK |
0.1294 USD |
0.1125 USD |
0.1294 USD |
0.1171 USD |
| 2025-09-21 |
0.1306 USD |
84,208.8526 STRK |
0.1297 USD |
0.1288 USD |
0.1326 USD |
0.1311 USD |
| 2025-09-20 |
0.1301 USD |
102,340.9576 STRK |
0.1284 USD |
0.1277 USD |
0.1314 USD |
0.1306 USD |
| 2025-09-19 |
0.1340 USD |
623,337.8858 STRK |
0.1381 USD |
0.1308 USD |
0.1388 USD |
0.1318 USD |
| 2025-09-18 |
0.1373 USD |
807,236.1857 STRK |
0.1382 USD |
0.1353 USD |
0.1395 USD |
0.1380 USD |
| 2025-09-17 |
0.1341 USD |
141,104.9179 STRK |
0.1351 USD |
0.1313 USD |
0.1361 USD |
0.1317 USD |
| 2025-09-16 |
0.1303 USD |
256,700.5030 STRK |
0.1308 USD |
0.1280 USD |
0.1327 USD |
0.1320 USD |
| 2025-09-15 |
0.1369 USD |
2,554,350.0411 STRK |
0.1300 USD |
0.1294 USD |
0.1467 USD |
0.1300 USD |
| 2025-09-14 |
0.1328 USD |
624,279.8308 STRK |
0.1383 USD |
0.1305 USD |
0.1383 USD |
0.1323 USD |
| 2025-09-13 |
0.1382 USD |
211,122.2001 STRK |
0.1361 USD |
0.1357 USD |
0.1416 USD |
0.1384 USD |
| 2025-09-12 |
0.1346 USD |
232,869.0386 STRK |
0.1353 USD |
0.1321 USD |
0.1370 USD |
0.1360 USD |
| 2025-09-11 |
0.1351 USD |
458,854.8882 STRK |
0.1337 USD |
0.1324 USD |
0.1370 USD |
0.1331 USD |
| 2025-09-10 |
0.1317 USD |
663,009.6160 STRK |
0.1303 USD |
0.1293 USD |
0.1348 USD |
0.1328 USD |
| 2025-09-09 |
0.1310 USD |
1,425,811.7700 STRK |
0.1287 USD |
0.1268 USD |
0.1360 USD |
0.1306 USD |
| 2025-09-08 |
0.1283 USD |
1,011,221.2537 STRK |
0.1237 USD |
0.1236 USD |
0.1299 USD |
0.1279 USD |
| 2025-09-07 |
0.1236 USD |
379,698.0010 STRK |
0.1219 USD |
0.1219 USD |
0.1245 USD |
0.1231 USD |
| 2025-09-06 |
0.1239 USD |
536,269.2610 STRK |
0.1243 USD |
0.1216 USD |
0.1248 USD |
0.1222 USD |
| 2025-09-05 |
0.1223 USD |
302,564.0051 STRK |
0.1205 USD |
0.1203 USD |
0.1259 USD |
0.1218 USD |
| 2025-09-04 |
0.1209 USD |
263,451.7694 STRK |
0.1243 USD |
0.1200 USD |
0.1245 USD |
0.1201 USD |
| 2025-09-03 |
0.1227 USD |
900,836.8190 STRK |
0.1236 USD |
0.1207 USD |
0.1254 USD |
0.1246 USD |
| 2025-09-02 |
0.1224 USD |
943,010.3413 STRK |
0.1212 USD |
0.1205 USD |
0.1249 USD |
0.1238 USD |
| 2025-09-01 |
0.1243 USD |
957,721.7801 STRK |
0.1253 USD |
0.1220 USD |
0.1296 USD |
0.1237 USD |
| 2025-08-31 |
0.1284 USD |
721,389.1488 STRK |
0.1281 USD |
0.1272 USD |
0.1300 USD |
0.1282 USD |
| 2025-08-30 |
0.1280 USD |
422,914.0145 STRK |
0.1266 USD |
0.1236 USD |
0.1286 USD |
0.1264 USD |
| 2025-08-29 |
0.1288 USD |
414,955.7395 STRK |
0.1338 USD |
0.1260 USD |
0.1339 USD |
0.1262 USD |
| 2025-08-28 |
0.1330 USD |
1,675,187.0252 STRK |
0.1301 USD |
0.1291 USD |
0.1366 USD |
0.1316 USD |