Identifier on Kraken: STRKUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2025-01-23 |
0.3735 USD |
277,287.1223 STRK |
0.3733 USD |
0.3658 USD |
0.3791 USD |
0.3658 USD |
2025-01-22 |
0.3856 USD |
352,242.0696 STRK |
0.4001 USD |
0.3728 USD |
0.4006 USD |
0.3742 USD |
2025-01-21 |
0.3800 USD |
366,772.6988 STRK |
0.3790 USD |
0.3600 USD |
0.4014 USD |
0.3944 USD |
2025-01-20 |
0.3858 USD |
245,764.6949 STRK |
0.3835 USD |
0.3635 USD |
0.4123 USD |
0.3931 USD |
2025-01-19 |
0.4104 USD |
326,416.3177 STRK |
0.4167 USD |
0.3820 USD |
0.4408 USD |
0.4006 USD |
2025-01-18 |
0.4220 USD |
583,169.2188 STRK |
0.4551 USD |
0.4070 USD |
0.4624 USD |
0.4177 USD |
2025-01-17 |
0.4452 USD |
232,699.3074 STRK |
0.4249 USD |
0.4249 USD |
0.4603 USD |
0.4539 USD |
2025-01-16 |
0.4333 USD |
328,303.0730 STRK |
0.4440 USD |
0.4199 USD |
0.4440 USD |
0.4310 USD |
2025-01-15 |
0.4273 USD |
200,392.6679 STRK |
0.4285 USD |
0.4125 USD |
0.4396 USD |
0.4381 USD |
2025-01-14 |
0.4148 USD |
30,381.2512 STRK |
0.4091 USD |
0.4074 USD |
0.4223 USD |
0.4220 USD |
2025-01-13 |
0.3942 USD |
256,840.3341 STRK |
0.4283 USD |
0.3811 USD |
0.4375 USD |
0.4137 USD |
2025-01-12 |
0.4341 USD |
153,152.0742 STRK |
0.4341 USD |
0.4260 USD |
0.4365 USD |
0.4355 USD |
2025-01-11 |
0.4322 USD |
30,722.8911 STRK |
0.4386 USD |
0.4284 USD |
0.4410 USD |
0.4410 USD |
2025-01-10 |
0.4313 USD |
93,360.4610 STRK |
0.4281 USD |
0.4227 USD |
0.4443 USD |
0.4331 USD |
2025-01-09 |
0.4258 USD |
274,685.7008 STRK |
0.4432 USD |
0.4170 USD |
0.4500 USD |
0.4240 USD |
2025-01-08 |
0.4408 USD |
247,877.4129 STRK |
0.4653 USD |
0.4200 USD |
0.4685 USD |
0.4450 USD |
2025-01-07 |
0.5046 USD |
249,707.0646 STRK |
0.5168 USD |
0.4790 USD |
0.5197 USD |
0.4801 USD |
2025-01-06 |
0.5222 USD |
594,990.6493 STRK |
0.5223 USD |
0.5150 USD |
0.5379 USD |
0.5239 USD |
2025-01-05 |
0.5174 USD |
139,118.8345 STRK |
0.5241 USD |
0.5100 USD |
0.5261 USD |
0.5261 USD |
2025-01-04 |
0.5223 USD |
228,027.3573 STRK |
0.5189 USD |
0.5092 USD |
0.5347 USD |
0.5280 USD |
2025-01-03 |
0.5142 USD |
309,854.4928 STRK |
0.4955 USD |
0.4860 USD |
0.5215 USD |
0.5142 USD |
2025-01-02 |
0.5011 USD |
145,604.0332 STRK |
0.4810 USD |
0.4810 USD |
0.5060 USD |
0.4955 USD |
2025-01-01 |
0.4701 USD |
81,749.8807 STRK |
0.4692 USD |
0.4610 USD |
0.4760 USD |
0.4718 USD |
2024-12-31 |
0.4716 USD |
169,885.6020 STRK |
0.4680 USD |
0.4573 USD |
0.4824 USD |
0.4684 USD |
2024-12-30 |
0.4751 USD |
162,733.7262 STRK |
0.4761 USD |
0.4613 USD |
0.4888 USD |
0.4758 USD |
2024-12-29 |
0.4830 USD |
318,334.9913 STRK |
0.4828 USD |
0.4756 USD |
0.4933 USD |
0.4784 USD |
2024-12-28 |
0.4792 USD |
167,689.3194 STRK |
0.4702 USD |
0.4640 USD |
0.4875 USD |
0.4833 USD |
2024-12-27 |
0.4763 USD |
424,456.0346 STRK |
0.4640 USD |
0.4640 USD |
0.4947 USD |
0.4662 USD |