Identifier on Kraken: STRKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-19 |
0.1259 USD |
44,100.6798 STRK |
0.1232 USD |
0.1230 USD |
0.1266 USD |
0.1256 USD |
| 2025-04-18 |
0.1241 USD |
728,014.4302 STRK |
0.1205 USD |
0.1205 USD |
0.1264 USD |
0.1229 USD |
| 2025-04-17 |
0.1195 USD |
473,528.2044 STRK |
0.1187 USD |
0.1181 USD |
0.1228 USD |
0.1187 USD |
| 2025-04-16 |
0.1217 USD |
223,446.5030 STRK |
0.1272 USD |
0.1196 USD |
0.1281 USD |
0.1208 USD |
| 2025-04-15 |
0.1201 USD |
635,018.5791 STRK |
0.1204 USD |
0.1188 USD |
0.1225 USD |
0.1201 USD |
| 2025-04-14 |
0.1253 USD |
144,344.8128 STRK |
0.1272 USD |
0.1210 USD |
0.1292 USD |
0.1240 USD |
| 2025-04-13 |
0.1324 USD |
174,163.3342 STRK |
0.1340 USD |
0.1256 USD |
0.1342 USD |
0.1257 USD |
| 2025-04-12 |
0.1330 USD |
564,567.1459 STRK |
0.1324 USD |
0.1311 USD |
0.1365 USD |
0.1346 USD |
| 2025-04-11 |
0.1318 USD |
351,189.9239 STRK |
0.1279 USD |
0.1279 USD |
0.1356 USD |
0.1349 USD |
| 2025-04-10 |
0.1299 USD |
161,540.5285 STRK |
0.1379 USD |
0.1250 USD |
0.1379 USD |
0.1263 USD |
| 2025-04-09 |
0.1280 USD |
323,177.4669 STRK |
0.1191 USD |
0.1141 USD |
0.1386 USD |
0.1386 USD |
| 2025-04-08 |
0.1240 USD |
45,835.6970 STRK |
0.1239 USD |
0.1185 USD |
0.1286 USD |
0.1209 USD |
| 2025-04-07 |
0.1220 USD |
541,965.4701 STRK |
0.1233 USD |
0.1100 USD |
0.1306 USD |
0.1270 USD |
| 2025-04-06 |
0.1315 USD |
71,953.8108 STRK |
0.1378 USD |
0.1264 USD |
0.1392 USD |
0.1264 USD |
| 2025-04-05 |
0.1376 USD |
33,122.7502 STRK |
0.1398 USD |
0.1354 USD |
0.1398 USD |
0.1377 USD |
| 2025-04-04 |
0.1359 USD |
50,855.4000 STRK |
0.1365 USD |
0.1328 USD |
0.1382 USD |
0.1328 USD |
| 2025-04-03 |
0.1327 USD |
183,891.1940 STRK |
0.1350 USD |
0.1270 USD |
0.1417 USD |
0.1370 USD |
| 2025-04-02 |
0.1449 USD |
500,275.5074 STRK |
0.1502 USD |
0.1408 USD |
0.1502 USD |
0.1438 USD |
| 2025-04-01 |
0.1560 USD |
209,298.8505 STRK |
0.1499 USD |
0.1493 USD |
0.1587 USD |
0.1503 USD |
| 2025-03-31 |
0.1511 USD |
66,288.1635 STRK |
0.1490 USD |
0.1460 USD |
0.1533 USD |
0.1524 USD |
| 2025-03-30 |
0.1524 USD |
56,165.6455 STRK |
0.1457 USD |
0.1457 USD |
0.1533 USD |
0.1533 USD |
| 2025-03-29 |
0.1533 USD |
47,965.1683 STRK |
0.1585 USD |
0.1490 USD |
0.1597 USD |
0.1511 USD |
| 2025-03-28 |
0.1602 USD |
356,205.9517 STRK |
0.1725 USD |
0.1561 USD |
0.1737 USD |
0.1579 USD |
| 2025-03-27 |
0.1776 USD |
20,729.4024 STRK |
0.1761 USD |
0.1731 USD |
0.1800 USD |
0.1731 USD |
| 2025-03-26 |
0.1790 USD |
187,737.1949 STRK |
0.1788 USD |
0.1739 USD |
0.1844 USD |
0.1739 USD |
| 2025-03-25 |
0.1789 USD |
181,378.5993 STRK |
0.1766 USD |
0.1738 USD |
0.1812 USD |
0.1784 USD |
| 2025-03-24 |
0.1750 USD |
59,412.3320 STRK |
0.1706 USD |
0.1670 USD |
0.1788 USD |
0.1781 USD |
| 2025-03-23 |
0.1711 USD |
53,776.7507 STRK |
0.1669 USD |
0.1667 USD |
0.1724 USD |
0.1693 USD |
| 2025-03-22 |
0.1667 USD |
38,080.8868 STRK |
0.1621 USD |
0.1615 USD |
0.1688 USD |
0.1658 USD |
| 2025-03-21 |
0.1602 USD |
923,382.5051 STRK |
0.1697 USD |
0.1585 USD |
0.1697 USD |
0.1614 USD |
| 2025-03-20 |
0.1700 USD |
70,285.2942 STRK |
0.1759 USD |
0.1672 USD |
0.1759 USD |
0.1713 USD |
| 2025-03-19 |
0.1760 USD |
265,529.1030 STRK |
0.1756 USD |
0.1725 USD |
0.1787 USD |
0.1787 USD |
| 2025-03-18 |
0.1731 USD |
79,976.5776 STRK |
0.1810 USD |
0.1704 USD |
0.1811 USD |
0.1706 USD |
| 2025-03-17 |
0.1791 USD |
120,832.8953 STRK |
0.1796 USD |
0.1781 USD |
0.1838 USD |
0.1838 USD |
| 2025-03-16 |
0.1796 USD |
399,510.2988 STRK |
0.1854 USD |
0.1772 USD |
0.1900 USD |
0.1778 USD |
| 2025-03-15 |
0.1789 USD |
650,950.8701 STRK |
0.1756 USD |
0.1738 USD |
0.1877 USD |
0.1850 USD |