Identifier on Kraken: STRKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.1100 USD |
3,888.0877 STRK |
0.1099 USD |
0.1096 USD |
0.1100 USD |
0.1098 USD |
| 2025-07-07 |
0.1137 USD |
102,692.1800 STRK |
0.1132 USD |
0.1130 USD |
0.1151 USD |
0.1132 USD |
| 2025-07-06 |
0.1126 USD |
50,029.5834 STRK |
0.1110 USD |
0.1104 USD |
0.1143 USD |
0.1135 USD |
| 2025-07-05 |
0.1111 USD |
50,581.8006 STRK |
0.1128 USD |
0.1095 USD |
0.1128 USD |
0.1105 USD |
| 2025-07-04 |
0.1130 USD |
324,894.8317 STRK |
0.1185 USD |
0.1094 USD |
0.1186 USD |
0.1103 USD |
| 2025-07-03 |
0.1212 USD |
394,943.5754 STRK |
0.1208 USD |
0.1190 USD |
0.1236 USD |
0.1204 USD |
| 2025-07-02 |
0.1114 USD |
50,792.0071 STRK |
0.1099 USD |
0.1088 USD |
0.1173 USD |
0.1173 USD |
| 2025-07-01 |
0.1130 USD |
74,068.9149 STRK |
0.1153 USD |
0.1098 USD |
0.1156 USD |
0.1106 USD |
| 2025-06-30 |
0.1194 USD |
153,236.5836 STRK |
0.1235 USD |
0.1169 USD |
0.1235 USD |
0.1175 USD |
| 2025-06-29 |
0.1144 USD |
102,210.0317 STRK |
0.1145 USD |
0.1125 USD |
0.1170 USD |
0.1170 USD |
| 2025-06-28 |
0.1106 USD |
49,656.9764 STRK |
0.1100 USD |
0.1088 USD |
0.1133 USD |
0.1133 USD |
| 2025-06-27 |
0.1086 USD |
73,965.0013 STRK |
0.1094 USD |
0.1065 USD |
0.1105 USD |
0.1073 USD |
| 2025-06-26 |
0.1065 USD |
2,253,409.6488 STRK |
0.1098 USD |
0.1057 USD |
0.1144 USD |
0.1088 USD |
| 2025-06-25 |
0.1135 USD |
78,204.0429 STRK |
0.1154 USD |
0.1121 USD |
0.1166 USD |
0.1134 USD |
| 2025-06-24 |
0.1144 USD |
223,615.9540 STRK |
0.1146 USD |
0.1137 USD |
0.1184 USD |
0.1155 USD |
| 2025-06-23 |
0.1043 USD |
149,282.4199 STRK |
0.1024 USD |
0.1020 USD |
0.1083 USD |
0.1071 USD |