Identifier on Kucoin: STRK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-07 |
0.3618 USDT |
2,454,746.4300 STRK |
0.3712 USDT |
0.3400 USDT |
0.3849 USDT |
0.3463 USDT |
| 2024-08-06 |
0.3738 USDT |
4,309,377.9824 STRK |
0.3493 USDT |
0.3493 USDT |
0.3910 USDT |
0.3721 USDT |
| 2024-08-05 |
0.3480 USDT |
9,156,502.2800 STRK |
0.3993 USDT |
0.3151 USDT |
0.4050 USDT |
0.3479 USDT |
| 2024-08-04 |
0.3974 USDT |
4,287,922.7400 STRK |
0.4048 USDT |
0.3710 USDT |
0.4112 USDT |
0.3977 USDT |
| 2024-08-03 |
0.4130 USDT |
3,884,073.5700 STRK |
0.4099 USDT |
0.3951 USDT |
0.4284 USDT |
0.3977 USDT |
| 2024-08-02 |
0.4364 USDT |
6,616,311.8600 STRK |
0.4678 USDT |
0.4071 USDT |
0.4705 USDT |
0.4097 USDT |
| 2024-08-01 |
0.4640 USDT |
2,566,048.5800 STRK |
0.4638 USDT |
0.4408 USDT |
0.4781 USDT |
0.4493 USDT |
| 2024-07-31 |
0.4891 USDT |
1,255,033.5200 STRK |
0.4902 USDT |
0.4728 USDT |
0.5015 USDT |
0.4770 USDT |
| 2024-07-30 |
0.5011 USDT |
1,181,318.6100 STRK |
0.5126 USDT |
0.4810 USDT |
0.5221 USDT |
0.4829 USDT |
| 2024-07-29 |
0.5411 USDT |
1,426,102.4800 STRK |
0.5229 USDT |
0.5211 USDT |
0.5536 USDT |
0.5258 USDT |
| 2024-07-28 |
0.5276 USDT |
631,418.6800 STRK |
0.5368 USDT |
0.5185 USDT |
0.5390 USDT |
0.5297 USDT |
| 2024-07-27 |
0.5361 USDT |
1,081,502.2000 STRK |
0.5387 USDT |
0.5198 USDT |
0.5488 USDT |
0.5432 USDT |
| 2024-07-26 |
0.5273 USDT |
1,433,705.8100 STRK |
0.5121 USDT |
0.5076 USDT |
0.5394 USDT |
0.5322 USDT |
| 2024-07-25 |
0.5161 USDT |
2,706,492.4400 STRK |
0.5373 USDT |
0.4950 USDT |
0.5382 USDT |
0.5128 USDT |
| 2024-07-24 |
0.5697 USDT |
1,539,900.7500 STRK |
0.5737 USDT |
0.5532 USDT |
0.5841 USDT |
0.5574 USDT |
| 2024-07-23 |
0.6157 USDT |
5,354,864.4699 STRK |
0.5763 USDT |
0.5745 USDT |
0.6527 USDT |
0.5822 USDT |
| 2024-07-22 |
0.5979 USDT |
1,987,769.9881 STRK |
0.6143 USDT |
0.5737 USDT |
0.6230 USDT |
0.5781 USDT |
| 2024-07-21 |
0.5980 USDT |
1,048,982.4100 STRK |
0.6075 USDT |
0.5610 USDT |
0.6149 USDT |
0.6105 USDT |
| 2024-07-20 |
0.5978 USDT |
1,554,908.2200 STRK |
0.5872 USDT |
0.5750 USDT |
0.6120 USDT |
0.6078 USDT |
| 2024-07-19 |
0.5715 USDT |
1,941,497.5500 STRK |
0.5735 USDT |
0.5509 USDT |
0.5937 USDT |
0.5893 USDT |
| 2024-07-18 |
0.5892 USDT |
1,770,072.1100 STRK |
0.5909 USDT |
0.5593 USDT |
0.6120 USDT |
0.5653 USDT |
| 2024-07-17 |
0.6202 USDT |
1,961,781.2500 STRK |
0.6181 USDT |
0.5940 USDT |
0.6496 USDT |
0.5989 USDT |
| 2024-07-16 |
0.6048 USDT |
2,536,189.9500 STRK |
0.6181 USDT |
0.5739 USDT |
0.6321 USDT |
0.6214 USDT |
| 2024-07-15 |
0.6055 USDT |
1,873,232.3200 STRK |
0.5912 USDT |
0.5844 USDT |
0.6267 USDT |
0.5919 USDT |
| 2024-07-14 |
0.5657 USDT |
841,427.0000 STRK |
0.5612 USDT |
0.5490 USDT |
0.5786 USDT |
0.5736 USDT |
| 2024-07-13 |
0.5654 USDT |
1,115,918.0900 STRK |
0.5569 USDT |
0.5526 USDT |
0.5757 USDT |
0.5536 USDT |
| 2024-07-12 |
0.5548 USDT |
1,084,634.6600 STRK |
0.5609 USDT |
0.5394 USDT |
0.5714 USDT |
0.5524 USDT |
| 2024-07-11 |
0.5931 USDT |
470,944.1200 STRK |
0.5962 USDT |
0.5760 USDT |
0.6074 USDT |
0.5784 USDT |
| 2024-07-10 |
0.5930 USDT |
849,415.0600 STRK |
0.6024 USDT |
0.5789 USDT |
0.6096 USDT |
0.5982 USDT |
| 2024-07-09 |
0.5917 USDT |
1,204,281.2000 STRK |
0.6043 USDT |
0.5813 USDT |
0.6154 USDT |
0.6000 USDT |
| 2024-07-08 |
0.5753 USDT |
1,021,533.0800 STRK |
0.5371 USDT |
0.5143 USDT |
0.6160 USDT |
0.5996 USDT |
| 2024-07-07 |
0.5555 USDT |
840,528.1700 STRK |
0.5728 USDT |
0.5388 USDT |
0.5729 USDT |
0.5600 USDT |
| 2024-07-06 |
0.5309 USDT |
2,646,984.1100 STRK |
0.5133 USDT |
0.5026 USDT |
0.5739 USDT |
0.5648 USDT |
| 2024-07-05 |
0.4913 USDT |
7,807,263.9043 STRK |
0.5328 USDT |
0.4409 USDT |
0.5334 USDT |
0.5187 USDT |
| 2024-07-04 |
0.5882 USDT |
2,529,382.1031 STRK |
0.6218 USDT |
0.5621 USDT |
0.6238 USDT |
0.5625 USDT |
| 2024-07-03 |
0.6321 USDT |
1,359,908.0405 STRK |
0.6354 USDT |
0.6066 USDT |
0.6509 USDT |
0.6147 USDT |
| 2024-07-02 |
0.6359 USDT |
1,434,168.8167 STRK |
0.6520 USDT |
0.6104 USDT |
0.6524 USDT |
0.6317 USDT |
| 2024-07-01 |
0.6779 USDT |
1,355,908.7542 STRK |
0.6896 USDT |
0.6600 USDT |
0.7037 USDT |
0.6625 USDT |
| 2024-06-30 |
0.6652 USDT |
1,164,612.6827 STRK |
0.6523 USDT |
0.6393 USDT |
0.6919 USDT |
0.6881 USDT |
| 2024-06-29 |
0.6669 USDT |
880,855.5270 STRK |
0.6569 USDT |
0.6479 USDT |
0.6847 USDT |
0.6498 USDT |
| 2024-06-28 |
0.6990 USDT |
618,627.0384 STRK |
0.7091 USDT |
0.6669 USDT |
0.7303 USDT |
0.6716 USDT |
| 2024-06-27 |
0.7057 USDT |
896,520.9183 STRK |
0.7010 USDT |
0.6812 USDT |
0.7252 USDT |
0.7116 USDT |
| 2024-06-26 |
0.7071 USDT |
829,570.5028 STRK |
0.7224 USDT |
0.6803 USDT |
0.7349 USDT |
0.6906 USDT |
| 2024-06-25 |
0.7340 USDT |
547,687.3955 STRK |
0.7290 USDT |
0.7115 USDT |
0.7618 USDT |
0.7384 USDT |
| 2024-06-24 |
0.6896 USDT |
1,734,998.9553 STRK |
0.6963 USDT |
0.6328 USDT |
0.7295 USDT |
0.7245 USDT |
| 2024-06-23 |
0.7190 USDT |
748,405.1836 STRK |
0.7190 USDT |
0.6861 USDT |
0.7495 USDT |
0.6967 USDT |
| 2024-06-22 |
0.7155 USDT |
640,188.5096 STRK |
0.7187 USDT |
0.7045 USDT |
0.7366 USDT |
0.7233 USDT |
| 2024-06-21 |
0.7259 USDT |
960,722.8786 STRK |
0.7233 USDT |
0.7033 USDT |
0.7433 USDT |
0.7241 USDT |
| 2024-06-20 |
0.7347 USDT |
1,192,518.2859 STRK |
0.7318 USDT |
0.6957 USDT |
0.7571 USDT |
0.7285 USDT |
| 2024-06-19 |
0.7239 USDT |
838,379.9364 STRK |
0.7355 USDT |
0.7000 USDT |
0.7553 USDT |
0.7335 USDT |