Identifier on Kraken: STRKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-06 |
0.1315 USD |
71,953.8108 STRK |
0.1378 USD |
0.1264 USD |
0.1392 USD |
0.1264 USD |
| 2025-04-05 |
0.1376 USD |
33,122.7502 STRK |
0.1398 USD |
0.1354 USD |
0.1398 USD |
0.1377 USD |
| 2025-04-04 |
0.1359 USD |
50,855.4000 STRK |
0.1365 USD |
0.1328 USD |
0.1382 USD |
0.1328 USD |
| 2025-04-03 |
0.1327 USD |
183,891.1940 STRK |
0.1350 USD |
0.1270 USD |
0.1417 USD |
0.1370 USD |
| 2025-04-02 |
0.1449 USD |
500,275.5074 STRK |
0.1502 USD |
0.1408 USD |
0.1502 USD |
0.1438 USD |
| 2025-04-01 |
0.1560 USD |
209,298.8505 STRK |
0.1499 USD |
0.1493 USD |
0.1587 USD |
0.1503 USD |
| 2025-03-31 |
0.1511 USD |
66,288.1635 STRK |
0.1490 USD |
0.1460 USD |
0.1533 USD |
0.1524 USD |
| 2025-03-30 |
0.1524 USD |
56,165.6455 STRK |
0.1457 USD |
0.1457 USD |
0.1533 USD |
0.1533 USD |
| 2025-03-29 |
0.1533 USD |
47,965.1683 STRK |
0.1585 USD |
0.1490 USD |
0.1597 USD |
0.1511 USD |
| 2025-03-28 |
0.1602 USD |
356,205.9517 STRK |
0.1725 USD |
0.1561 USD |
0.1737 USD |
0.1579 USD |
| 2025-03-27 |
0.1776 USD |
20,729.4024 STRK |
0.1761 USD |
0.1731 USD |
0.1800 USD |
0.1731 USD |
| 2025-03-26 |
0.1790 USD |
187,737.1949 STRK |
0.1788 USD |
0.1739 USD |
0.1844 USD |
0.1739 USD |
| 2025-03-25 |
0.1789 USD |
181,378.5993 STRK |
0.1766 USD |
0.1738 USD |
0.1812 USD |
0.1784 USD |
| 2025-03-24 |
0.1750 USD |
59,412.3320 STRK |
0.1706 USD |
0.1670 USD |
0.1788 USD |
0.1781 USD |
| 2025-03-23 |
0.1711 USD |
53,776.7507 STRK |
0.1669 USD |
0.1667 USD |
0.1724 USD |
0.1693 USD |
| 2025-03-22 |
0.1667 USD |
38,080.8868 STRK |
0.1621 USD |
0.1615 USD |
0.1688 USD |
0.1658 USD |
| 2025-03-21 |
0.1602 USD |
923,382.5051 STRK |
0.1697 USD |
0.1585 USD |
0.1697 USD |
0.1614 USD |
| 2025-03-20 |
0.1700 USD |
70,285.2942 STRK |
0.1759 USD |
0.1672 USD |
0.1759 USD |
0.1713 USD |
| 2025-03-19 |
0.1760 USD |
265,529.1030 STRK |
0.1756 USD |
0.1725 USD |
0.1787 USD |
0.1787 USD |
| 2025-03-18 |
0.1731 USD |
79,976.5776 STRK |
0.1810 USD |
0.1704 USD |
0.1811 USD |
0.1706 USD |
| 2025-03-17 |
0.1791 USD |
120,832.8953 STRK |
0.1796 USD |
0.1781 USD |
0.1838 USD |
0.1838 USD |
| 2025-03-16 |
0.1796 USD |
399,510.2988 STRK |
0.1854 USD |
0.1772 USD |
0.1900 USD |
0.1778 USD |
| 2025-03-15 |
0.1789 USD |
650,950.8701 STRK |
0.1756 USD |
0.1738 USD |
0.1877 USD |
0.1850 USD |
| 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 |