Identifier on Kraken: STRKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
0.1730 USD |
44,697.2753 STRK |
0.1691 USD |
0.1691 USD |
0.1760 USD |
0.1747 USD |
| 2025-03-13 |
0.1681 USD |
71,771.3925 STRK |
0.1674 USD |
0.1629 USD |
0.1781 USD |
0.1706 USD |
| 2025-03-12 |
0.1662 USD |
286,790.9417 STRK |
0.1565 USD |
0.1541 USD |
0.1712 USD |
0.1648 USD |
| 2025-03-11 |
0.1431 USD |
70,864.7457 STRK |
0.1471 USD |
0.1353 USD |
0.1530 USD |
0.1530 USD |
| 2025-03-10 |
0.1582 USD |
1,490,131.2130 STRK |
0.1554 USD |
0.1455 USD |
0.1647 USD |
0.1459 USD |
| 2025-03-09 |
0.1635 USD |
199,403.5000 STRK |
0.1772 USD |
0.1511 USD |
0.1772 USD |
0.1560 USD |
| 2025-03-08 |
0.1830 USD |
609,398.8823 STRK |
0.1838 USD |
0.1750 USD |
0.1846 USD |
0.1750 USD |
| 2025-03-07 |
0.1854 USD |
397,766.5756 STRK |
0.1841 USD |
0.1801 USD |
0.1917 USD |
0.1917 USD |
| 2025-03-06 |
0.1899 USD |
84,124.0261 STRK |
0.1853 USD |
0.1839 USD |
0.1950 USD |
0.1858 USD |
| 2025-03-05 |
0.1804 USD |
36,425.4437 STRK |
0.1796 USD |
0.1785 USD |
0.1854 USD |
0.1811 USD |
| 2025-03-04 |
0.1772 USD |
169,392.0753 STRK |
0.1972 USD |
0.1639 USD |
0.1972 USD |
0.1776 USD |
| 2025-03-03 |
0.2104 USD |
493,332.6064 STRK |
0.2282 USD |
0.1937 USD |
0.2282 USD |
0.1954 USD |
| 2025-03-02 |
0.2190 USD |
118,269.4599 STRK |
0.2062 USD |
0.2026 USD |
0.2296 USD |
0.2285 USD |
| 2025-03-01 |
0.2070 USD |
59,458.1448 STRK |
0.2120 USD |
0.2015 USD |
0.2148 USD |
0.2060 USD |
| 2025-02-28 |
0.2036 USD |
2,268,840.9080 STRK |
0.2130 USD |
0.1969 USD |
0.2202 USD |
0.2160 USD |
| 2025-02-27 |
0.2175 USD |
106,765.8268 STRK |
0.2140 USD |
0.2128 USD |
0.2230 USD |
0.2205 USD |
| 2025-02-26 |
0.2092 USD |
242,826.7836 STRK |
0.2063 USD |
0.2056 USD |
0.2140 USD |
0.2125 USD |
| 2025-02-25 |
0.1957 USD |
575,491.0132 STRK |
0.1975 USD |
0.1814 USD |
0.2056 USD |
0.2013 USD |
| 2025-02-24 |
0.2164 USD |
667,694.5835 STRK |
0.2304 USD |
0.2100 USD |
0.2315 USD |
0.2141 USD |
| 2025-02-23 |
0.2311 USD |
251,095.8755 STRK |
0.2342 USD |
0.2271 USD |
0.2358 USD |
0.2298 USD |
| 2025-02-22 |
0.2270 USD |
162,511.3298 STRK |
0.2242 USD |
0.2227 USD |
0.2375 USD |
0.2361 USD |
| 2025-02-21 |
0.2326 USD |
413,154.2900 STRK |
0.2346 USD |
0.2221 USD |
0.2469 USD |
0.2221 USD |
| 2025-02-20 |
0.2292 USD |
240,783.6984 STRK |
0.2252 USD |
0.2250 USD |
0.2353 USD |
0.2327 USD |
| 2025-02-19 |
0.2223 USD |
224,432.9856 STRK |
0.2206 USD |
0.2163 USD |
0.2266 USD |
0.2250 USD |
| 2025-02-18 |
0.2159 USD |
333,482.6973 STRK |
0.2280 USD |
0.2084 USD |
0.2280 USD |
0.2208 USD |
| 2025-02-17 |
0.2309 USD |
150,314.5356 STRK |
0.2313 USD |
0.2220 USD |
0.2386 USD |
0.2326 USD |
| 2025-02-16 |
0.2284 USD |
45,913.1072 STRK |
0.2311 USD |
0.2257 USD |
0.2333 USD |
0.2295 USD |
| 2025-02-15 |
0.2349 USD |
128,978.8120 STRK |
0.2375 USD |
0.2279 USD |
0.2411 USD |
0.2295 USD |
| 2025-02-14 |
0.2387 USD |
122,518.5976 STRK |
0.2335 USD |
0.2319 USD |
0.2454 USD |
0.2454 USD |
| 2025-02-13 |
0.2312 USD |
642,203.2094 STRK |
0.2455 USD |
0.2283 USD |
0.2478 USD |
0.2310 USD |
| 2025-02-12 |
0.2346 USD |
148,468.4401 STRK |
0.2364 USD |
0.2270 USD |
0.2430 USD |
0.2430 USD |
| 2025-02-11 |
0.2489 USD |
115,099.6491 STRK |
0.2491 USD |
0.2380 USD |
0.2570 USD |
0.2380 USD |
| 2025-02-10 |
0.2434 USD |
95,584.2619 STRK |
0.2401 USD |
0.2311 USD |
0.2502 USD |
0.2452 USD |
| 2025-02-09 |
0.2401 USD |
56,902.9404 STRK |
0.2397 USD |
0.2243 USD |
0.2459 USD |
0.2354 USD |
| 2025-02-08 |
0.2277 USD |
178,028.6206 STRK |
0.2282 USD |
0.2256 USD |
0.2402 USD |
0.2393 USD |
| 2025-02-07 |
0.2397 USD |
157,314.2337 STRK |
0.2318 USD |
0.2276 USD |
0.2476 USD |
0.2304 USD |
| 2025-02-06 |
0.2383 USD |
305,546.2371 STRK |
0.2517 USD |
0.2297 USD |
0.2556 USD |
0.2330 USD |
| 2025-02-05 |
0.2550 USD |
42,225.4382 STRK |
0.2549 USD |
0.2480 USD |
0.2621 USD |
0.2509 USD |
| 2025-02-04 |
0.2616 USD |
3,577,366.4424 STRK |
0.2746 USD |
0.2475 USD |
0.2747 USD |
0.2490 USD |
| 2025-02-03 |
0.2244 USD |
2,927,880.6797 STRK |
0.2574 USD |
0.1775 USD |
0.2584 USD |
0.2552 USD |
| 2025-02-02 |
0.2926 USD |
440,696.8550 STRK |
0.3217 USD |
0.2643 USD |
0.3256 USD |
0.2762 USD |
| 2025-02-01 |
0.3436 USD |
87,514.1088 STRK |
0.3531 USD |
0.3239 USD |
0.3602 USD |
0.3239 USD |
| 2025-01-31 |
0.3548 USD |
648,905.7260 STRK |
0.3521 USD |
0.3454 USD |
0.3717 USD |
0.3531 USD |
| 2025-01-30 |
0.3484 USD |
210,540.0230 STRK |
0.3385 USD |
0.3363 USD |
0.3576 USD |
0.3570 USD |
| 2025-01-29 |
0.3401 USD |
287,338.1105 STRK |
0.3250 USD |
0.3250 USD |
0.3510 USD |
0.3483 USD |
| 2025-01-28 |
0.3455 USD |
556,553.2184 STRK |
0.3606 USD |
0.3349 USD |
0.3636 USD |
0.3373 USD |
| 2025-01-27 |
0.3451 USD |
494,884.8005 STRK |
0.3627 USD |
0.3293 USD |
0.3634 USD |
0.3454 USD |
| 2025-01-26 |
0.3766 USD |
115,651.4933 STRK |
0.3696 USD |
0.3696 USD |
0.3831 USD |
0.3811 USD |
| 2025-01-25 |
0.3650 USD |
965,963.4979 STRK |
0.3654 USD |
0.3536 USD |
0.3749 USD |
0.3731 USD |
| 2025-01-24 |
0.3803 USD |
328,653.8345 STRK |
0.3738 USD |
0.3630 USD |
0.3889 USD |
0.3693 USD |