Identifier on Kraken: STRKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-30 |
0.5042 USD |
357,664.0573 STRK |
0.5112 USD |
0.4819 USD |
0.5202 USD |
0.4910 USD |
| 2024-07-29 |
0.5387 USD |
245,001.2440 STRK |
0.5230 USD |
0.5200 USD |
0.5526 USD |
0.5200 USD |
| 2024-07-28 |
0.5265 USD |
216,360.1051 STRK |
0.5341 USD |
0.5212 USD |
0.5373 USD |
0.5224 USD |
| 2024-07-27 |
0.5357 USD |
123,941.8724 STRK |
0.5375 USD |
0.5273 USD |
0.5478 USD |
0.5311 USD |
| 2024-07-26 |
0.5298 USD |
196,218.3585 STRK |
0.5117 USD |
0.5085 USD |
0.5383 USD |
0.5373 USD |
| 2024-07-25 |
0.5196 USD |
696,415.0320 STRK |
0.5351 USD |
0.4960 USD |
0.5376 USD |
0.5137 USD |
| 2024-07-24 |
0.5706 USD |
371,093.7896 STRK |
0.5716 USD |
0.5405 USD |
0.5837 USD |
0.5489 USD |
| 2024-07-23 |
0.6225 USD |
1,237,178.5815 STRK |
0.5755 USD |
0.5755 USD |
0.6528 USD |
0.5881 USD |
| 2024-07-22 |
0.6075 USD |
640,805.5320 STRK |
0.6175 USD |
0.5753 USD |
0.6227 USD |
0.5781 USD |
| 2024-07-21 |
0.5966 USD |
332,055.1999 STRK |
0.6055 USD |
0.5618 USD |
0.6153 USD |
0.6138 USD |
| 2024-07-20 |
0.6011 USD |
318,199.2296 STRK |
0.5834 USD |
0.5798 USD |
0.6118 USD |
0.6073 USD |
| 2024-07-19 |
0.5755 USD |
816,285.7808 STRK |
0.5699 USD |
0.5509 USD |
0.5918 USD |
0.5886 USD |
| 2024-07-18 |
0.5910 USD |
527,552.0985 STRK |
0.5896 USD |
0.5598 USD |
0.6106 USD |
0.5671 USD |
| 2024-07-17 |
0.6237 USD |
956,279.5202 STRK |
0.6191 USD |
0.5887 USD |
0.6488 USD |
0.5911 USD |
| 2024-07-16 |
0.6096 USD |
675,460.8968 STRK |
0.6194 USD |
0.5754 USD |
0.6316 USD |
0.6103 USD |
| 2024-07-15 |
0.6003 USD |
1,910,965.5856 STRK |
0.5933 USD |
0.5850 USD |
0.6267 USD |
0.6072 USD |
| 2024-07-14 |
0.5650 USD |
245,343.7318 STRK |
0.5600 USD |
0.5495 USD |
0.5779 USD |
0.5730 USD |
| 2024-07-13 |
0.5661 USD |
285,397.6296 STRK |
0.5579 USD |
0.5542 USD |
0.5749 USD |
0.5644 USD |
| 2024-07-12 |
0.5519 USD |
182,670.3555 STRK |
0.5613 USD |
0.5392 USD |
0.5688 USD |
0.5523 USD |
| 2024-07-11 |
0.5950 USD |
740,126.6535 STRK |
0.5990 USD |
0.5586 USD |
0.6065 USD |
0.5586 USD |
| 2024-07-10 |
0.5933 USD |
267,906.7116 STRK |
0.5958 USD |
0.5791 USD |
0.6094 USD |
0.5988 USD |
| 2024-07-09 |
0.5936 USD |
276,459.5235 STRK |
0.6015 USD |
0.5815 USD |
0.6148 USD |
0.6008 USD |
| 2024-07-08 |
0.5847 USD |
305,816.8532 STRK |
0.5337 USD |
0.5147 USD |
0.6158 USD |
0.6041 USD |
| 2024-07-07 |
0.5560 USD |
259,875.2556 STRK |
0.5715 USD |
0.5387 USD |
0.5717 USD |
0.5387 USD |
| 2024-07-06 |
0.5418 USD |
271,290.3727 STRK |
0.5132 USD |
0.5045 USD |
0.5715 USD |
0.5704 USD |
| 2024-07-05 |
0.4964 USD |
3,557,362.5140 STRK |
0.5265 USD |
0.4500 USD |
0.5265 USD |
0.5119 USD |
| 2024-07-04 |
0.5843 USD |
869,982.2346 STRK |
0.6184 USD |
0.5274 USD |
0.6184 USD |
0.5327 USD |
| 2024-07-03 |
0.6363 USD |
657,254.5934 STRK |
0.6348 USD |
0.6068 USD |
0.6502 USD |
0.6153 USD |
| 2024-07-02 |
0.6311 USD |
166,131.1387 STRK |
0.6504 USD |
0.6110 USD |
0.6504 USD |
0.6270 USD |
| 2024-07-01 |
0.6791 USD |
119,166.1791 STRK |
0.6852 USD |
0.6596 USD |
0.7000 USD |
0.6608 USD |
| 2024-06-30 |
0.6666 USD |
149,707.5536 STRK |
0.6496 USD |
0.6387 USD |
0.6889 USD |
0.6788 USD |
| 2024-06-29 |
0.6641 USD |
82,524.3847 STRK |
0.6551 USD |
0.6482 USD |
0.6831 USD |
0.6503 USD |
| 2024-06-28 |
0.6934 USD |
186,824.6122 STRK |
0.7063 USD |
0.6646 USD |
0.7295 USD |
0.6646 USD |
| 2024-06-27 |
0.7050 USD |
344,867.3382 STRK |
0.7003 USD |
0.6821 USD |
0.7232 USD |
0.7133 USD |
| 2024-06-26 |
0.7142 USD |
169,980.4688 STRK |
0.7230 USD |
0.6809 USD |
0.7329 USD |
0.7009 USD |
| 2024-06-25 |
0.7341 USD |
267,902.6248 STRK |
0.7316 USD |
0.7118 USD |
0.7610 USD |
0.7277 USD |
| 2024-06-24 |
0.6815 USD |
314,624.9806 STRK |
0.6977 USD |
0.6322 USD |
0.7272 USD |
0.7235 USD |
| 2024-06-23 |
0.7274 USD |
124,322.3882 STRK |
0.7183 USD |
0.6858 USD |
0.7489 USD |
0.7064 USD |
| 2024-06-22 |
0.7154 USD |
128,802.7312 STRK |
0.7089 USD |
0.7042 USD |
0.7370 USD |
0.7191 USD |
| 2024-06-21 |
0.7272 USD |
173,643.2478 STRK |
0.7190 USD |
0.7070 USD |
0.7384 USD |
0.7217 USD |
| 2024-06-20 |
0.7343 USD |
360,087.1243 STRK |
0.7304 USD |
0.6959 USD |
0.7556 USD |
0.7320 USD |
| 2024-06-19 |
0.7265 USD |
443,547.5839 STRK |
0.7305 USD |
0.7000 USD |
0.7532 USD |
0.7308 USD |
| 2024-06-18 |
0.7303 USD |
929,066.6589 STRK |
0.7995 USD |
0.6657 USD |
0.7995 USD |
0.7309 USD |
| 2024-06-17 |
0.8383 USD |
589,536.9010 STRK |
0.9330 USD |
0.7850 USD |
0.9405 USD |
0.7956 USD |
| 2024-06-16 |
0.9334 USD |
141,298.8521 STRK |
0.9349 USD |
0.9123 USD |
0.9432 USD |
0.9364 USD |
| 2024-06-15 |
0.9541 USD |
162,973.9914 STRK |
0.9496 USD |
0.9250 USD |
0.9733 USD |
0.9286 USD |
| 2024-06-14 |
0.9606 USD |
592,096.5591 STRK |
0.9859 USD |
0.9000 USD |
1.0082 USD |
0.9398 USD |
| 2024-06-13 |
1.0140 USD |
226,398.1497 STRK |
1.0635 USD |
0.9767 USD |
1.0696 USD |
0.9899 USD |
| 2024-06-12 |
1.0556 USD |
162,793.3881 STRK |
1.0340 USD |
0.9910 USD |
1.1045 USD |
1.0722 USD |
| 2024-06-11 |
1.0754 USD |
385,731.2394 STRK |
1.1217 USD |
1.0328 USD |
1.1217 USD |
1.0446 USD |