Identifier on Kucoin: STRK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0500 USDT |
1,128,022.4300 STRK |
0.0499 USDT |
0.0498 USDT |
0.0502 USDT |
0.0499 USDT |
| 2026-02-07 |
0.0509 USDT |
8,474,344.0200 STRK |
0.0516 USDT |
0.0495 USDT |
0.0522 USDT |
0.0497 USDT |
| 2026-02-06 |
0.0465 USDT |
21,568,710.6900 STRK |
0.0464 USDT |
0.0409 USDT |
0.0512 USDT |
0.0509 USDT |
| 2026-02-05 |
0.0541 USDT |
5,603,036.1043 STRK |
0.0552 USDT |
0.0524 USDT |
0.0558 USDT |
0.0529 USDT |
| 2026-02-04 |
0.0560 USDT |
6,825,408.7200 STRK |
0.0560 USDT |
0.0541 USDT |
0.0571 USDT |
0.0546 USDT |
| 2026-02-03 |
0.0565 USDT |
10,848,489.1000 STRK |
0.0564 USDT |
0.0555 USDT |
0.0575 USDT |
0.0556 USDT |
| 2026-02-02 |
0.0557 USDT |
17,241,999.1800 STRK |
0.0548 USDT |
0.0530 USDT |
0.0576 USDT |
0.0564 USDT |
| 2026-02-01 |
0.0562 USDT |
15,199,151.2000 STRK |
0.0549 USDT |
0.0541 USDT |
0.0586 USDT |
0.0550 USDT |
| 2026-01-31 |
0.0605 USDT |
4,093,610.6000 STRK |
0.0616 USDT |
0.0588 USDT |
0.0618 USDT |
0.0593 USDT |
| 2026-01-30 |
0.0616 USDT |
7,209,299.4000 STRK |
0.0635 USDT |
0.0604 USDT |
0.0638 USDT |
0.0605 USDT |
| 2026-01-29 |
0.0654 USDT |
7,035,587.9334 STRK |
0.0693 USDT |
0.0624 USDT |
0.0695 USDT |
0.0635 USDT |
| 2026-01-28 |
0.0693 USDT |
972,809.7600 STRK |
0.0699 USDT |
0.0680 USDT |
0.0702 USDT |
0.0682 USDT |
| 2026-01-27 |
0.0689 USDT |
2,047,200.1100 STRK |
0.0693 USDT |
0.0680 USDT |
0.0700 USDT |
0.0685 USDT |
| 2026-01-26 |
0.0684 USDT |
6,475,622.3600 STRK |
0.0669 USDT |
0.0666 USDT |
0.0701 USDT |
0.0694 USDT |
| 2026-01-25 |
0.0696 USDT |
10,153,715.0518 STRK |
0.0714 USDT |
0.0659 USDT |
0.0720 USDT |
0.0667 USDT |
| 2026-01-24 |
0.0721 USDT |
3,764,331.1900 STRK |
0.0713 USDT |
0.0710 USDT |
0.0733 USDT |
0.0725 USDT |
| 2026-01-23 |
0.0739 USDT |
9,653,364.1000 STRK |
0.0737 USDT |
0.0718 USDT |
0.0759 USDT |
0.0736 USDT |
| 2026-01-22 |
0.0796 USDT |
4,735,581.9100 STRK |
0.0797 USDT |
0.0787 USDT |
0.0807 USDT |
0.0790 USDT |
| 2026-01-21 |
0.0791 USDT |
4,547,744.5300 STRK |
0.0771 USDT |
0.0771 USDT |
0.0814 USDT |
0.0787 USDT |
| 2026-01-20 |
0.0799 USDT |
1,677,052.1200 STRK |
0.0820 USDT |
0.0781 USDT |
0.0822 USDT |
0.0783 USDT |
| 2026-01-19 |
0.0818 USDT |
6,568,553.9500 STRK |
0.0826 USDT |
0.0792 USDT |
0.0845 USDT |
0.0825 USDT |
| 2026-01-18 |
0.0856 USDT |
3,415,725.6601 STRK |
0.0846 USDT |
0.0832 USDT |
0.0882 USDT |
0.0880 USDT |
| 2026-01-17 |
0.0863 USDT |
2,177,838.3000 STRK |
0.0852 USDT |
0.0848 USDT |
0.0875 USDT |
0.0858 USDT |
| 2026-01-16 |
0.0841 USDT |
1,743,521.9200 STRK |
0.0841 USDT |
0.0820 USDT |
0.0851 USDT |
0.0832 USDT |
| 2026-01-15 |
0.0874 USDT |
1,293,634.2400 STRK |
0.0888 USDT |
0.0855 USDT |
0.0888 USDT |
0.0877 USDT |
| 2026-01-14 |
0.0914 USDT |
2,510,403.7000 STRK |
0.0878 USDT |
0.0877 USDT |
0.0941 USDT |
0.0913 USDT |
| 2026-01-13 |
0.0838 USDT |
2,345,141.0900 STRK |
0.0809 USDT |
0.0807 USDT |
0.0870 USDT |
0.0864 USDT |
| 2026-01-12 |
0.0819 USDT |
2,046,802.5800 STRK |
0.0817 USDT |
0.0804 USDT |
0.0842 USDT |
0.0817 USDT |
| 2026-01-11 |
0.0820 USDT |
1,524,021.1600 STRK |
0.0817 USDT |
0.0808 USDT |
0.0830 USDT |
0.0821 USDT |
| 2026-01-10 |
0.0831 USDT |
2,464,591.7500 STRK |
0.0840 USDT |
0.0818 USDT |
0.0843 USDT |
0.0824 USDT |
| 2026-01-09 |
0.0833 USDT |
2,555,746.1100 STRK |
0.0843 USDT |
0.0819 USDT |
0.0848 USDT |
0.0824 USDT |
| 2026-01-08 |
0.0844 USDT |
3,834,139.4100 STRK |
0.0875 USDT |
0.0811 USDT |
0.0882 USDT |
0.0849 USDT |
| 2026-01-07 |
0.0890 USDT |
3,762,814.1100 STRK |
0.0927 USDT |
0.0865 USDT |
0.0929 USDT |
0.0872 USDT |
| 2026-01-06 |
0.0927 USDT |
5,816,022.8900 STRK |
0.0907 USDT |
0.0885 USDT |
0.0962 USDT |
0.0895 USDT |
| 2026-01-05 |
0.0903 USDT |
3,771,928.2992 STRK |
0.0903 USDT |
0.0879 USDT |
0.0924 USDT |
0.0898 USDT |
| 2026-01-04 |
0.0885 USDT |
4,333,103.1700 STRK |
0.0863 USDT |
0.0860 USDT |
0.0917 USDT |
0.0903 USDT |
| 2026-01-03 |
0.0857 USDT |
3,608,340.4108 STRK |
0.0864 USDT |
0.0842 USDT |
0.0880 USDT |
0.0857 USDT |
| 2026-01-02 |
0.0829 USDT |
2,990,995.1400 STRK |
0.0825 USDT |
0.0818 USDT |
0.0845 USDT |
0.0839 USDT |
| 2026-01-01 |
0.0801 USDT |
3,442,253.8700 STRK |
0.0793 USDT |
0.0780 USDT |
0.0825 USDT |
0.0821 USDT |
| 2025-12-31 |
0.0784 USDT |
2,752,913.8300 STRK |
0.0791 USDT |
0.0778 USDT |
0.0796 USDT |
0.0780 USDT |
| 2025-12-30 |
0.0801 USDT |
1,086,038.3000 STRK |
0.0801 USDT |
0.0791 USDT |
0.0810 USDT |
0.0809 USDT |
| 2025-12-29 |
0.0816 USDT |
4,023,890.9100 STRK |
0.0819 USDT |
0.0794 USDT |
0.0841 USDT |
0.0799 USDT |
| 2025-12-28 |
0.0837 USDT |
2,607,340.4200 STRK |
0.0851 USDT |
0.0816 USDT |
0.0853 USDT |
0.0819 USDT |
| 2025-12-27 |
0.0827 USDT |
3,070,348.1600 STRK |
0.0797 USDT |
0.0791 USDT |
0.0859 USDT |
0.0843 USDT |
| 2025-12-26 |
0.0796 USDT |
2,751,639.3300 STRK |
0.0779 USDT |
0.0774 USDT |
0.0817 USDT |
0.0789 USDT |
| 2025-12-25 |
0.0816 USDT |
3,410,259.7100 STRK |
0.0817 USDT |
0.0785 USDT |
0.0841 USDT |
0.0789 USDT |
| 2025-12-24 |
0.0788 USDT |
3,967,300.4200 STRK |
0.0799 USDT |
0.0775 USDT |
0.0806 USDT |
0.0801 USDT |
| 2025-12-23 |
0.0779 USDT |
2,885,339.7700 STRK |
0.0788 USDT |
0.0768 USDT |
0.0794 USDT |
0.0778 USDT |
| 2025-12-22 |
0.0809 USDT |
2,173,198.5200 STRK |
0.0799 USDT |
0.0793 USDT |
0.0820 USDT |
0.0806 USDT |
| 2025-12-21 |
0.0799 USDT |
3,451,008.3200 STRK |
0.0825 USDT |
0.0775 USDT |
0.0827 USDT |
0.0788 USDT |