Identifier on Kraken: STRKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.4784 USD |
159,160.0492 STRK |
0.4900 USD |
0.4600 USD |
0.4926 USD |
0.4653 USD |
| 2024-12-25 |
0.5022 USD |
227,477.3972 STRK |
0.5070 USD |
0.4896 USD |
0.5118 USD |
0.4944 USD |
| 2024-12-24 |
0.5033 USD |
230,708.9019 STRK |
0.4939 USD |
0.4806 USD |
0.5171 USD |
0.5021 USD |
| 2024-12-23 |
0.4717 USD |
190,957.4771 STRK |
0.4651 USD |
0.4541 USD |
0.4823 USD |
0.4608 USD |
| 2024-12-22 |
0.4757 USD |
712,350.1187 STRK |
0.4760 USD |
0.4578 USD |
0.4909 USD |
0.4695 USD |
| 2024-12-21 |
0.4972 USD |
173,355.8591 STRK |
0.5041 USD |
0.4730 USD |
0.5283 USD |
0.4767 USD |
| 2024-12-20 |
0.4743 USD |
932,095.4674 STRK |
0.4868 USD |
0.4263 USD |
0.5051 USD |
0.4971 USD |
| 2024-12-19 |
0.4902 USD |
1,714,726.9774 STRK |
0.5249 USD |
0.4600 USD |
0.5323 USD |
0.4921 USD |
| 2024-12-18 |
0.5508 USD |
756,003.9167 STRK |
0.5862 USD |
0.5180 USD |
0.5883 USD |
0.5332 USD |
| 2024-12-17 |
0.6099 USD |
188,328.2293 STRK |
0.6288 USD |
0.5952 USD |
0.6288 USD |
0.6078 USD |
| 2024-12-16 |
0.6393 USD |
435,219.3068 STRK |
0.6474 USD |
0.6122 USD |
0.6699 USD |
0.6373 USD |
| 2024-12-15 |
0.6275 USD |
440,952.6096 STRK |
0.6214 USD |
0.6019 USD |
0.6435 USD |
0.6364 USD |
| 2024-12-14 |
0.6283 USD |
255,125.3760 STRK |
0.6556 USD |
0.6085 USD |
0.6657 USD |
0.6108 USD |
| 2024-12-13 |
0.6523 USD |
737,937.2492 STRK |
0.6593 USD |
0.6341 USD |
0.6658 USD |
0.6560 USD |
| 2024-12-12 |
0.6800 USD |
1,777,682.3363 STRK |
0.6561 USD |
0.6510 USD |
0.6980 USD |
0.6539 USD |
| 2024-12-11 |
0.6346 USD |
637,008.3276 STRK |
0.6120 USD |
0.5885 USD |
0.6634 USD |
0.6510 USD |
| 2024-12-10 |
0.6148 USD |
832,540.8048 STRK |
0.6145 USD |
0.5630 USD |
0.6438 USD |
0.5765 USD |
| 2024-12-09 |
0.7137 USD |
966,853.6059 STRK |
0.7760 USD |
0.6849 USD |
0.7760 USD |
0.6933 USD |
| 2024-12-08 |
0.7653 USD |
351,104.9394 STRK |
0.7713 USD |
0.7421 USD |
0.7794 USD |
0.7647 USD |
| 2024-12-07 |
0.7791 USD |
307,035.8187 STRK |
0.7865 USD |
0.7663 USD |
0.7949 USD |
0.7745 USD |
| 2024-12-06 |
0.7685 USD |
954,797.0395 STRK |
0.7108 USD |
0.7108 USD |
0.8049 USD |
0.7865 USD |
| 2024-12-05 |
0.7246 USD |
1,255,622.2664 STRK |
0.7209 USD |
0.6812 USD |
0.7504 USD |
0.7248 USD |
| 2024-12-04 |
0.7425 USD |
1,175,042.5379 STRK |
0.7240 USD |
0.7150 USD |
0.7675 USD |
0.7358 USD |
| 2024-12-03 |
0.6977 USD |
779,637.8573 STRK |
0.7078 USD |
0.6398 USD |
0.7478 USD |
0.7022 USD |
| 2024-12-02 |
0.6913 USD |
513,087.1773 STRK |
0.7083 USD |
0.6557 USD |
0.7270 USD |
0.6704 USD |
| 2024-12-01 |
0.7103 USD |
833,504.0128 STRK |
0.7109 USD |
0.6962 USD |
0.7322 USD |
0.7094 USD |
| 2024-11-30 |
0.6969 USD |
1,740,121.7885 STRK |
0.6242 USD |
0.6198 USD |
0.7143 USD |
0.7079 USD |
| 2024-11-29 |
0.6231 USD |
390,842.3131 STRK |
0.6303 USD |
0.6104 USD |
0.6316 USD |
0.6205 USD |
| 2024-11-28 |
0.6257 USD |
335,637.9294 STRK |
0.6369 USD |
0.6071 USD |
0.6517 USD |
0.6228 USD |
| 2024-11-27 |
0.6063 USD |
865,783.1721 STRK |
0.5780 USD |
0.5707 USD |
0.6242 USD |
0.6177 USD |
| 2024-11-26 |
0.5664 USD |
832,640.8741 STRK |
0.5842 USD |
0.5348 USD |
0.6059 USD |
0.5603 USD |
| 2024-11-25 |
0.6153 USD |
1,337,626.2728 STRK |
0.6071 USD |
0.5817 USD |
0.6414 USD |
0.5901 USD |
| 2024-11-24 |
0.5935 USD |
1,347,010.9154 STRK |
0.5790 USD |
0.5563 USD |
0.6160 USD |
0.6053 USD |
| 2024-11-23 |
0.5659 USD |
1,511,349.0581 STRK |
0.5321 USD |
0.5302 USD |
0.5962 USD |
0.5863 USD |
| 2024-11-22 |
0.5173 USD |
964,625.5017 STRK |
0.5046 USD |
0.4929 USD |
0.5430 USD |
0.5187 USD |
| 2024-11-21 |
0.5026 USD |
2,149,030.2470 STRK |
0.4503 USD |
0.4384 USD |
0.5282 USD |
0.5046 USD |
| 2024-11-20 |
0.4717 USD |
430,656.8216 STRK |
0.4834 USD |
0.4450 USD |
0.4900 USD |
0.4580 USD |
| 2024-11-19 |
0.4892 USD |
579,269.9028 STRK |
0.5063 USD |
0.4679 USD |
0.5091 USD |
0.4712 USD |
| 2024-11-18 |
0.4846 USD |
1,214,683.7891 STRK |
0.4497 USD |
0.4497 USD |
0.5141 USD |
0.5010 USD |
| 2024-11-17 |
0.4598 USD |
574,035.7029 STRK |
0.4700 USD |
0.4436 USD |
0.4768 USD |
0.4484 USD |
| 2024-11-16 |
0.4626 USD |
519,484.3331 STRK |
0.4449 USD |
0.4443 USD |
0.4775 USD |
0.4674 USD |
| 2024-11-15 |
0.4369 USD |
334,894.2902 STRK |
0.4343 USD |
0.4206 USD |
0.4523 USD |
0.4359 USD |
| 2024-11-14 |
0.4737 USD |
654,440.6302 STRK |
0.4701 USD |
0.4385 USD |
0.4973 USD |
0.4530 USD |
| 2024-11-13 |
0.4751 USD |
544,750.2800 STRK |
0.5034 USD |
0.4480 USD |
0.5107 USD |
0.4898 USD |
| 2024-11-12 |
0.5235 USD |
1,126,888.3054 STRK |
0.5499 USD |
0.4800 USD |
0.5545 USD |
0.4905 USD |
| 2024-11-11 |
0.4882 USD |
1,077,999.7832 STRK |
0.4606 USD |
0.4453 USD |
0.5468 USD |
0.5335 USD |
| 2024-11-10 |
0.4634 USD |
372,539.6619 STRK |
0.4515 USD |
0.4443 USD |
0.4822 USD |
0.4787 USD |
| 2024-11-09 |
0.4228 USD |
913,279.0673 STRK |
0.4080 USD |
0.4030 USD |
0.4394 USD |
0.4342 USD |
| 2024-11-08 |
0.4068 USD |
320,755.8634 STRK |
0.4190 USD |
0.3979 USD |
0.4190 USD |
0.4056 USD |
| 2024-11-07 |
0.4117 USD |
535,300.5209 STRK |
0.3980 USD |
0.3980 USD |
0.4277 USD |
0.4069 USD |