Identifier on Kraken: STRKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.1298 USD |
499,990.7176 STRK |
0.1303 USD |
0.1289 USD |
0.1327 USD |
0.1316 USD |
| 2025-08-26 |
0.1267 USD |
613,789.9726 STRK |
0.1251 USD |
0.1246 USD |
0.1279 USD |
0.1268 USD |
| 2025-08-25 |
0.1345 USD |
346,744.0902 STRK |
0.1380 USD |
0.1305 USD |
0.1424 USD |
0.1305 USD |
| 2025-08-24 |
0.1389 USD |
297,602.4340 STRK |
0.1437 USD |
0.1351 USD |
0.1457 USD |
0.1451 USD |
| 2025-08-23 |
0.1390 USD |
810,177.3840 STRK |
0.1416 USD |
0.1366 USD |
0.1457 USD |
0.1434 USD |
| 2025-08-22 |
0.1340 USD |
810,391.5888 STRK |
0.1286 USD |
0.1225 USD |
0.1396 USD |
0.1393 USD |
| 2025-08-21 |
0.1332 USD |
381,763.4767 STRK |
0.1386 USD |
0.1279 USD |
0.1396 USD |
0.1294 USD |
| 2025-08-20 |
0.1351 USD |
1,236,419.8768 STRK |
0.1304 USD |
0.1286 USD |
0.1385 USD |
0.1366 USD |
| 2025-08-19 |
0.1321 USD |
513,116.8263 STRK |
0.1330 USD |
0.1300 USD |
0.1357 USD |
0.1343 USD |
| 2025-08-18 |
0.1340 USD |
252,676.3180 STRK |
0.1400 USD |
0.1313 USD |
0.1400 USD |
0.1348 USD |
| 2025-08-17 |
0.1415 USD |
502,136.2834 STRK |
0.1377 USD |
0.1368 USD |
0.1450 USD |
0.1403 USD |
| 2025-08-16 |
0.1337 USD |
25,872.4388 STRK |
0.1318 USD |
0.1318 USD |
0.1352 USD |
0.1326 USD |
| 2025-08-15 |
0.1319 USD |
651,056.8652 STRK |
0.1313 USD |
0.1257 USD |
0.1360 USD |
0.1312 USD |
| 2025-08-14 |
0.1414 USD |
575,924.3221 STRK |
0.1505 USD |
0.1314 USD |
0.1507 USD |
0.1331 USD |
| 2025-08-13 |
0.1413 USD |
135,674.2939 STRK |
0.1397 USD |
0.1369 USD |
0.1490 USD |
0.1488 USD |
| 2025-08-12 |
0.1317 USD |
230,366.0500 STRK |
0.1279 USD |
0.1259 USD |
0.1364 USD |
0.1363 USD |
| 2025-08-11 |
0.1357 USD |
290,481.5423 STRK |
0.1363 USD |
0.1290 USD |
0.1415 USD |
0.1324 USD |
| 2025-08-10 |
0.1370 USD |
328,726.0602 STRK |
0.1374 USD |
0.1322 USD |
0.1405 USD |
0.1362 USD |
| 2025-08-09 |
0.1349 USD |
171,424.7929 STRK |
0.1299 USD |
0.1297 USD |
0.1372 USD |
0.1350 USD |
| 2025-08-08 |
0.1264 USD |
2,587,337.1127 STRK |
0.1264 USD |
0.1249 USD |
0.1310 USD |
0.1304 USD |
| 2025-08-07 |
0.1229 USD |
2,404,670.8002 STRK |
0.1182 USD |
0.1020 USD |
0.1250 USD |
0.1220 USD |
| 2025-08-06 |
0.1166 USD |
140,311.1318 STRK |
0.1155 USD |
0.1123 USD |
0.1186 USD |
0.1175 USD |
| 2025-08-05 |
0.1186 USD |
267,100.8881 STRK |
0.1208 USD |
0.1138 USD |
0.1208 USD |
0.1140 USD |
| 2025-08-04 |
0.1202 USD |
750,380.9935 STRK |
0.1171 USD |
0.1163 USD |
0.1215 USD |
0.1215 USD |
| 2025-08-03 |
0.1131 USD |
67,539.3320 STRK |
0.1106 USD |
0.1093 USD |
0.1170 USD |
0.1165 USD |
| 2025-08-02 |
0.1123 USD |
387,476.6592 STRK |
0.1138 USD |
0.1089 USD |
0.1152 USD |
0.1089 USD |
| 2025-08-01 |
0.1149 USD |
390,449.6824 STRK |
0.1147 USD |
0.1118 USD |
0.1168 USD |
0.1150 USD |
| 2025-07-31 |
0.1220 USD |
1,370,420.7317 STRK |
0.1253 USD |
0.1195 USD |
0.1275 USD |
0.1198 USD |
| 2025-07-30 |
0.1221 USD |
673,530.1258 STRK |
0.1257 USD |
0.1160 USD |
0.1275 USD |
0.1229 USD |
| 2025-07-29 |
0.1289 USD |
185,472.9612 STRK |
0.1292 USD |
0.1246 USD |
0.1346 USD |
0.1246 USD |
| 2025-07-28 |
0.1337 USD |
750,766.8610 STRK |
0.1384 USD |
0.1282 USD |
0.1420 USD |
0.1301 USD |
| 2025-07-27 |
0.1349 USD |
203,370.2266 STRK |
0.1319 USD |
0.1317 USD |
0.1373 USD |
0.1367 USD |
| 2025-07-26 |
0.1332 USD |
133,278.9474 STRK |
0.1325 USD |
0.1318 USD |
0.1341 USD |
0.1339 USD |
| 2025-07-25 |
0.1277 USD |
155,525.7082 STRK |
0.1261 USD |
0.1229 USD |
0.1321 USD |
0.1286 USD |
| 2025-07-24 |
0.1264 USD |
1,131,362.8262 STRK |
0.1311 USD |
0.1220 USD |
0.1334 USD |
0.1268 USD |
| 2025-07-23 |
0.1400 USD |
310,896.5331 STRK |
0.1472 USD |
0.1316 USD |
0.1472 USD |
0.1331 USD |
| 2025-07-22 |
0.1445 USD |
540,869.2557 STRK |
0.1519 USD |
0.1406 USD |
0.1537 USD |
0.1449 USD |
| 2025-07-21 |
0.1497 USD |
975,994.0051 STRK |
0.1465 USD |
0.1376 USD |
0.1574 USD |
0.1505 USD |
| 2025-07-20 |
0.1484 USD |
459,840.2927 STRK |
0.1411 USD |
0.1402 USD |
0.1536 USD |
0.1481 USD |
| 2025-07-19 |
0.1377 USD |
191,539.3634 STRK |
0.1351 USD |
0.1338 USD |
0.1434 USD |
0.1398 USD |
| 2025-07-18 |
0.1474 USD |
828,293.8019 STRK |
0.1407 USD |
0.1384 USD |
0.1556 USD |
0.1390 USD |
| 2025-07-17 |
0.1424 USD |
227,110.3170 STRK |
0.1435 USD |
0.1388 USD |
0.1473 USD |
0.1410 USD |
| 2025-07-16 |
0.1432 USD |
1,108,435.6572 STRK |
0.1472 USD |
0.1402 USD |
0.1493 USD |
0.1489 USD |
| 2025-07-15 |
0.1356 USD |
1,368,992.9290 STRK |
0.1365 USD |
0.1328 USD |
0.1458 USD |
0.1434 USD |
| 2025-07-14 |
0.1414 USD |
177,234.0495 STRK |
0.1384 USD |
0.1346 USD |
0.1473 USD |
0.1373 USD |
| 2025-07-13 |
0.1392 USD |
384,056.6566 STRK |
0.1365 USD |
0.1352 USD |
0.1425 USD |
0.1377 USD |
| 2025-07-12 |
0.1409 USD |
97,315.7584 STRK |
0.1438 USD |
0.1386 USD |
0.1456 USD |
0.1388 USD |
| 2025-07-11 |
0.1475 USD |
365,329.1179 STRK |
0.1378 USD |
0.1349 USD |
0.1551 USD |
0.1517 USD |
| 2025-07-10 |
0.1253 USD |
240,032.0391 STRK |
0.1221 USD |
0.1209 USD |
0.1380 USD |
0.1380 USD |
| 2025-07-09 |
0.1162 USD |
426,275.0634 STRK |
0.1133 USD |
0.1125 USD |
0.1219 USD |
0.1214 USD |