Identifier on Kucoin: STRK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.2313 USDT |
877,979.3100 STRK |
0.2341 USDT |
0.2267 USDT |
0.2359 USDT |
0.2291 USDT |
| 2025-02-22 |
0.2291 USDT |
856,797.9100 STRK |
0.2243 USDT |
0.2227 USDT |
0.2376 USDT |
0.2329 USDT |
| 2025-02-21 |
0.2355 USDT |
2,053,555.8000 STRK |
0.2345 USDT |
0.2201 USDT |
0.2470 USDT |
0.2232 USDT |
| 2025-02-20 |
0.2293 USDT |
1,147,376.3400 STRK |
0.2255 USDT |
0.2248 USDT |
0.2354 USDT |
0.2335 USDT |
| 2025-02-19 |
0.2230 USDT |
922,976.4600 STRK |
0.2208 USDT |
0.2165 USDT |
0.2269 USDT |
0.2233 USDT |
| 2025-02-18 |
0.2176 USDT |
1,849,928.2700 STRK |
0.2301 USDT |
0.2083 USDT |
0.2307 USDT |
0.2196 USDT |
| 2025-02-17 |
0.2317 USDT |
2,172,556.8996 STRK |
0.2299 USDT |
0.2213 USDT |
0.2415 USDT |
0.2268 USDT |
| 2025-02-16 |
0.2291 USDT |
1,282,931.1100 STRK |
0.2295 USDT |
0.2255 USDT |
0.2342 USDT |
0.2260 USDT |
| 2025-02-15 |
0.2345 USDT |
1,168,733.5800 STRK |
0.2395 USDT |
0.2268 USDT |
0.2425 USDT |
0.2294 USDT |
| 2025-02-14 |
0.2386 USDT |
1,991,003.0800 STRK |
0.2337 USDT |
0.2316 USDT |
0.2458 USDT |
0.2405 USDT |
| 2025-02-13 |
0.2354 USDT |
2,308,138.6900 STRK |
0.2462 USDT |
0.2276 USDT |
0.2493 USDT |
0.2335 USDT |
| 2025-02-12 |
0.2332 USDT |
1,840,119.5098 STRK |
0.2349 USDT |
0.2253 USDT |
0.2427 USDT |
0.2408 USDT |
| 2025-02-11 |
0.2497 USDT |
1,264,816.0000 STRK |
0.2451 USDT |
0.2400 USDT |
0.2579 USDT |
0.2414 USDT |
| 2025-02-10 |
0.2420 USDT |
1,601,394.1200 STRK |
0.2378 USDT |
0.2274 USDT |
0.2504 USDT |
0.2462 USDT |
| 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 |