Identifier on Kucoin: STRK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
0.2410 USDT |
1,306,500.5000 STRK |
0.2416 USDT |
0.2342 USDT |
0.2466 USDT |
0.2363 USDT |
| 2025-02-08 |
0.2302 USDT |
1,071,013.9300 STRK |
0.2263 USDT |
0.2244 USDT |
0.2408 USDT |
0.2403 USDT |
| 2025-02-07 |
0.2382 USDT |
1,511,555.4500 STRK |
0.2306 USDT |
0.2283 USDT |
0.2480 USDT |
0.2297 USDT |
| 2025-02-06 |
0.2422 USDT |
3,317,109.6700 STRK |
0.2511 USDT |
0.2290 USDT |
0.2567 USDT |
0.2325 USDT |
| 2025-02-05 |
0.2545 USDT |
2,155,573.7300 STRK |
0.2555 USDT |
0.2450 USDT |
0.2626 USDT |
0.2501 USDT |
| 2025-02-04 |
0.2593 USDT |
4,058,834.1900 STRK |
0.2713 USDT |
0.2464 USDT |
0.2737 USDT |
0.2613 USDT |
| 2025-02-03 |
0.2249 USDT |
17,617,691.5600 STRK |
0.2612 USDT |
0.1756 USDT |
0.2654 USDT |
0.2636 USDT |
| 2025-02-02 |
0.2892 USDT |
7,042,188.8400 STRK |
0.3195 USDT |
0.2517 USDT |
0.3264 USDT |
0.2640 USDT |
| 2025-02-01 |
0.3454 USDT |
874,498.2500 STRK |
0.3549 USDT |
0.3288 USDT |
0.3603 USDT |
0.3288 USDT |
| 2025-01-31 |
0.3608 USDT |
1,882,624.0800 STRK |
0.3541 USDT |
0.3453 USDT |
0.3717 USDT |
0.3572 USDT |
| 2025-01-30 |
0.3481 USDT |
763,171.4300 STRK |
0.3399 USDT |
0.3359 USDT |
0.3574 USDT |
0.3522 USDT |
| 2025-01-29 |
0.3377 USDT |
1,383,324.1200 STRK |
0.3246 USDT |
0.3232 USDT |
0.3518 USDT |
0.3485 USDT |
| 2025-01-28 |
0.3520 USDT |
555,584.8800 STRK |
0.3602 USDT |
0.3377 USDT |
0.3636 USDT |
0.3408 USDT |
| 2025-01-27 |
0.3430 USDT |
2,477,798.5800 STRK |
0.3639 USDT |
0.3289 USDT |
0.3640 USDT |
0.3566 USDT |
| 2025-01-26 |
0.3765 USDT |
874,751.6100 STRK |
0.3706 USDT |
0.3641 USDT |
0.3836 USDT |
0.3656 USDT |
| 2025-01-25 |
0.3655 USDT |
1,555,632.4834 STRK |
0.3658 USDT |
0.3532 USDT |
0.3766 USDT |
0.3705 USDT |
| 2025-01-24 |
0.3809 USDT |
1,749,672.9600 STRK |
0.3769 USDT |
0.3627 USDT |
0.3888 USDT |
0.3744 USDT |
| 2025-01-23 |
0.3705 USDT |
811,519.3800 STRK |
0.3720 USDT |
0.3646 USDT |
0.3814 USDT |
0.3797 USDT |
| 2025-01-22 |
0.3855 USDT |
1,289,456.9700 STRK |
0.3961 USDT |
0.3717 USDT |
0.4009 USDT |
0.3727 USDT |
| 2025-01-21 |
0.3809 USDT |
1,832,982.4900 STRK |
0.3809 USDT |
0.3595 USDT |
0.4019 USDT |
0.3983 USDT |
| 2025-01-20 |
0.3847 USDT |
4,838,435.2095 STRK |
0.3859 USDT |
0.3635 USDT |
0.4133 USDT |
0.3871 USDT |
| 2025-01-19 |
0.4075 USDT |
2,873,375.5100 STRK |
0.4186 USDT |
0.3811 USDT |
0.4417 USDT |
0.3891 USDT |
| 2025-01-18 |
0.4252 USDT |
1,254,470.2500 STRK |
0.4540 USDT |
0.4064 USDT |
0.4634 USDT |
0.4112 USDT |
| 2025-01-17 |
0.4458 USDT |
1,379,444.1500 STRK |
0.4236 USDT |
0.4236 USDT |
0.4605 USDT |
0.4554 USDT |
| 2025-01-16 |
0.4330 USDT |
629,791.3400 STRK |
0.4471 USDT |
0.4187 USDT |
0.4495 USDT |
0.4362 USDT |
| 2025-01-15 |
0.4277 USDT |
1,595,395.8200 STRK |
0.4289 USDT |
0.4124 USDT |
0.4500 USDT |
0.4465 USDT |
| 2025-01-14 |
0.4166 USDT |
520,533.8400 STRK |
0.4096 USDT |
0.4070 USDT |
0.4243 USDT |
0.4231 USDT |
| 2025-01-13 |
0.3969 USDT |
1,907,524.9500 STRK |
0.4291 USDT |
0.3803 USDT |
0.4384 USDT |
0.4084 USDT |
| 2025-01-12 |
0.4329 USDT |
452,036.8600 STRK |
0.4348 USDT |
0.4257 USDT |
0.4378 USDT |
0.4290 USDT |
| 2025-01-11 |
0.4327 USDT |
258,170.7300 STRK |
0.4380 USDT |
0.4283 USDT |
0.4392 USDT |
0.4348 USDT |
| 2025-01-10 |
0.4323 USDT |
752,562.6000 STRK |
0.4268 USDT |
0.4221 USDT |
0.4448 USDT |
0.4368 USDT |
| 2025-01-09 |
0.4359 USDT |
738,772.5800 STRK |
0.4443 USDT |
0.4194 USDT |
0.4500 USDT |
0.4209 USDT |
| 2025-01-08 |
0.4497 USDT |
693,278.0500 STRK |
0.4657 USDT |
0.4395 USDT |
0.4706 USDT |
0.4477 USDT |
| 2025-01-07 |
0.4933 USDT |
1,853,304.6100 STRK |
0.5199 USDT |
0.4638 USDT |
0.5222 USDT |
0.4689 USDT |
| 2025-01-06 |
0.5257 USDT |
729,322.8000 STRK |
0.5216 USDT |
0.5144 USDT |
0.5381 USDT |
0.5270 USDT |
| 2025-01-05 |
0.5186 USDT |
430,423.4800 STRK |
0.5250 USDT |
0.5095 USDT |
0.5270 USDT |
0.5242 USDT |
| 2025-01-04 |
0.5233 USDT |
634,234.2800 STRK |
0.5183 USDT |
0.5095 USDT |
0.5357 USDT |
0.5258 USDT |
| 2025-01-03 |
0.5072 USDT |
582,862.4500 STRK |
0.4959 USDT |
0.4867 USDT |
0.5220 USDT |
0.5140 USDT |
| 2025-01-02 |
0.4965 USDT |
1,049,292.8100 STRK |
0.4803 USDT |
0.4791 USDT |
0.5081 USDT |
0.4920 USDT |
| 2025-01-01 |
0.4708 USDT |
517,280.2300 STRK |
0.4678 USDT |
0.4608 USDT |
0.4815 USDT |
0.4783 USDT |
| 2024-12-31 |
0.4697 USDT |
318,416.5100 STRK |
0.4695 USDT |
0.4573 USDT |
0.4836 USDT |
0.4677 USDT |
| 2024-12-30 |
0.4766 USDT |
471,690.4300 STRK |
0.4716 USDT |
0.4608 USDT |
0.4923 USDT |
0.4711 USDT |
| 2024-12-29 |
0.4856 USDT |
522,332.1500 STRK |
0.4833 USDT |
0.4771 USDT |
0.4937 USDT |
0.4833 USDT |
| 2024-12-28 |
0.4749 USDT |
250,385.3100 STRK |
0.4709 USDT |
0.4637 USDT |
0.4894 USDT |
0.4850 USDT |
| 2024-12-27 |
0.4770 USDT |
909,593.3700 STRK |
0.4655 USDT |
0.4623 USDT |
0.4958 USDT |
0.4836 USDT |
| 2024-12-26 |
0.4757 USDT |
497,452.4800 STRK |
0.4955 USDT |
0.4599 USDT |
0.5001 USDT |
0.4662 USDT |
| 2024-12-25 |
0.4983 USDT |
744,784.2900 STRK |
0.5079 USDT |
0.4882 USDT |
0.5131 USDT |
0.4951 USDT |
| 2024-12-24 |
0.5004 USDT |
968,176.9200 STRK |
0.4946 USDT |
0.4804 USDT |
0.5182 USDT |
0.5079 USDT |
| 2024-12-23 |
0.4686 USDT |
354,104.5400 STRK |
0.4656 USDT |
0.4544 USDT |
0.4852 USDT |
0.4728 USDT |
| 2024-12-22 |
0.4737 USDT |
1,432,936.8900 STRK |
0.4727 USDT |
0.4581 USDT |
0.4915 USDT |
0.4633 USDT |