Identifier on Kraken: STRKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |