Identifier on Kraken: STRKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.0843 USD |
1,630,926.6527 STRK |
0.0874 USD |
0.0811 USD |
0.0879 USD |
0.0844 USD |
| 2026-01-07 |
0.0893 USD |
1,194,351.7272 STRK |
0.0925 USD |
0.0868 USD |
0.0925 USD |
0.0869 USD |
| 2026-01-06 |
0.0933 USD |
4,345,663.7687 STRK |
0.0909 USD |
0.0893 USD |
0.0961 USD |
0.0934 USD |
| 2026-01-05 |
0.0895 USD |
4,989,678.9679 STRK |
0.0903 USD |
0.0876 USD |
0.0923 USD |
0.0899 USD |
| 2026-01-04 |
0.0873 USD |
1,611,945.0328 STRK |
0.0867 USD |
0.0860 USD |
0.0883 USD |
0.0879 USD |
| 2026-01-03 |
0.0863 USD |
3,173,809.0924 STRK |
0.0868 USD |
0.0842 USD |
0.0879 USD |
0.0848 USD |
| 2026-01-02 |
0.0826 USD |
1,127,426.0689 STRK |
0.0825 USD |
0.0818 USD |
0.0843 USD |
0.0839 USD |
| 2026-01-01 |
0.0802 USD |
1,681,016.2699 STRK |
0.0792 USD |
0.0779 USD |
0.0817 USD |
0.0814 USD |
| 2025-12-31 |
0.0779 USD |
4,178,426.3517 STRK |
0.0787 USD |
0.0767 USD |
0.0794 USD |
0.0772 USD |
| 2025-12-30 |
0.0798 USD |
1,745,456.3221 STRK |
0.0796 USD |
0.0793 USD |
0.0808 USD |
0.0798 USD |
| 2025-12-29 |
0.0816 USD |
3,405,951.9573 STRK |
0.0820 USD |
0.0794 USD |
0.0838 USD |
0.0794 USD |
| 2025-12-28 |
0.0837 USD |
3,716,911.6459 STRK |
0.0851 USD |
0.0806 USD |
0.0851 USD |
0.0818 USD |
| 2025-12-27 |
0.0811 USD |
1,068,109.9946 STRK |
0.0795 USD |
0.0791 USD |
0.0831 USD |
0.0827 USD |
| 2025-12-26 |
0.0799 USD |
6,186,272.1469 STRK |
0.0778 USD |
0.0774 USD |
0.0816 USD |
0.0785 USD |
| 2025-12-25 |
0.0820 USD |
1,489,342.6492 STRK |
0.0818 USD |
0.0806 USD |
0.0840 USD |
0.0808 USD |
| 2025-12-24 |
0.0796 USD |
2,520,513.8150 STRK |
0.0801 USD |
0.0774 USD |
0.0816 USD |
0.0813 USD |
| 2025-12-23 |
0.0781 USD |
4,511,917.6886 STRK |
0.0788 USD |
0.0758 USD |
0.0802 USD |
0.0799 USD |
| 2025-12-22 |
0.0811 USD |
1,581,221.1791 STRK |
0.0805 USD |
0.0793 USD |
0.0819 USD |
0.0808 USD |
| 2025-12-21 |
0.0795 USD |
3,675,828.2552 STRK |
0.0823 USD |
0.0775 USD |
0.0824 USD |
0.0797 USD |
| 2025-12-20 |
0.0826 USD |
2,213,969.4430 STRK |
0.0836 USD |
0.0814 USD |
0.0839 USD |
0.0826 USD |
| 2025-12-19 |
0.0834 USD |
3,162,586.1781 STRK |
0.0804 USD |
0.0794 USD |
0.0856 USD |
0.0840 USD |
| 2025-12-18 |
0.0859 USD |
1,377,639.5427 STRK |
0.0869 USD |
0.0854 USD |
0.0872 USD |
0.0862 USD |
| 2025-12-17 |
0.0938 USD |
1,044,084.8600 STRK |
0.0952 USD |
0.0915 USD |
0.0959 USD |
0.0915 USD |
| 2025-12-16 |
0.0948 USD |
1,829,517.1476 STRK |
0.0980 USD |
0.0927 USD |
0.0981 USD |
0.0958 USD |
| 2025-12-15 |
0.1048 USD |
1,180,108.2689 STRK |
0.1037 USD |
0.1031 USD |
0.1062 USD |
0.1050 USD |
| 2025-12-14 |
0.1029 USD |
3,072,781.5503 STRK |
0.1058 USD |
0.1015 USD |
0.1060 USD |
0.1035 USD |
| 2025-12-13 |
0.1055 USD |
1,333,335.1747 STRK |
0.1058 USD |
0.1041 USD |
0.1064 USD |
0.1048 USD |
| 2025-12-12 |
0.1071 USD |
1,298,522.6948 STRK |
0.1074 USD |
0.1061 USD |
0.1084 USD |
0.1078 USD |
| 2025-12-11 |
0.1057 USD |
2,181,507.8210 STRK |
0.1089 USD |
0.1034 USD |
0.1090 USD |
0.1055 USD |
| 2025-12-10 |
0.1129 USD |
456,499.8068 STRK |
0.1161 USD |
0.1115 USD |
0.1161 USD |
0.1119 USD |
| 2025-12-09 |
0.1114 USD |
5,122,030.8145 STRK |
0.1098 USD |
0.1063 USD |
0.1190 USD |
0.1157 USD |
| 2025-12-08 |
0.1115 USD |
2,073,380.9031 STRK |
0.1116 USD |
0.1089 USD |
0.1147 USD |
0.1098 USD |
| 2025-12-07 |
0.1118 USD |
1,000,072.5594 STRK |
0.1127 USD |
0.1093 USD |
0.1150 USD |
0.1144 USD |
| 2025-12-06 |
0.1112 USD |
1,029,581.9547 STRK |
0.1113 USD |
0.1081 USD |
0.1152 USD |
0.1123 USD |
| 2025-12-05 |
0.1190 USD |
1,458,815.9689 STRK |
0.1196 USD |
0.1175 USD |
0.1217 USD |
0.1177 USD |
| 2025-12-04 |
0.1216 USD |
2,436,226.3108 STRK |
0.1252 USD |
0.1172 USD |
0.1280 USD |
0.1196 USD |
| 2025-12-03 |
0.1249 USD |
3,461,402.0633 STRK |
0.1227 USD |
0.1218 USD |
0.1302 USD |
0.1274 USD |
| 2025-12-02 |
0.1172 USD |
1,498,882.3995 STRK |
0.1190 USD |
0.1139 USD |
0.1233 USD |
0.1230 USD |
| 2025-12-01 |
0.1177 USD |
5,467,675.3473 STRK |
0.1240 USD |
0.1127 USD |
0.1240 USD |
0.1188 USD |
| 2025-11-30 |
0.1327 USD |
3,388,610.6816 STRK |
0.1347 USD |
0.1295 USD |
0.1359 USD |
0.1304 USD |
| 2025-11-29 |
0.1381 USD |
3,414,673.6463 STRK |
0.1413 USD |
0.1350 USD |
0.1414 USD |
0.1360 USD |
| 2025-11-28 |
0.1417 USD |
8,950,785.1154 STRK |
0.1412 USD |
0.1375 USD |
0.1459 USD |
0.1380 USD |
| 2025-11-27 |
0.1519 USD |
1,936,214.3402 STRK |
0.1520 USD |
0.1458 USD |
0.1564 USD |
0.1459 USD |
| 2025-11-26 |
0.1496 USD |
17,062,660.3497 STRK |
0.1429 USD |
0.1403 USD |
0.1583 USD |
0.1514 USD |
| 2025-11-25 |
0.1375 USD |
7,976,822.2466 STRK |
0.1418 USD |
0.1324 USD |
0.1477 USD |
0.1364 USD |
| 2025-11-24 |
0.1417 USD |
9,047,142.4602 STRK |
0.1507 USD |
0.1354 USD |
0.1515 USD |
0.1396 USD |
| 2025-11-23 |
0.1533 USD |
18,857,718.4385 STRK |
0.1453 USD |
0.1420 USD |
0.1688 USD |
0.1526 USD |
| 2025-11-22 |
0.1780 USD |
14,607,203.3404 STRK |
0.2061 USD |
0.1557 USD |
0.2155 USD |
0.1563 USD |
| 2025-11-21 |
0.2293 USD |
23,975,360.7960 STRK |
0.2242 USD |
0.2100 USD |
0.2580 USD |
0.2408 USD |
| 2025-11-20 |
0.2601 USD |
17,497,890.2941 STRK |
0.2489 USD |
0.2376 USD |
0.2790 USD |
0.2512 USD |