Market Cap $2.47T
0.48%
Volume 24h $95.57B
-16.99%
BTC % 52.75%
0.01%
ETH % 12.99%
-0.53%
Coins
28.922
+11
Exchanges
885
Last update
45 Seconds ago
Stratis (New) (STRAX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-28 2024 | $0.053345 | $0.053007 | $0.05487 | $0.05487 | $4,540,891 | $105,163,794 |
| Sep-27 2024 | $0.05415 | $0.053046 | $0.054207 | $0.053247 | $2,658,112 | $106,700,595 |
| Sep-26 2024 | $0.053827 | $0.051527 | $0.053827 | $0.052776 | $3,744,021 | $105,998,555 |
| Sep-25 2024 | $0.052449 | $0.051985 | $0.053928 | $0.053928 | $5,621,204 | $103,264,905 |
| Sep-24 2024 | $0.05451 | $0.052695 | $0.056121 | $0.056121 | $12,395,286 | $107,305,180 |
| Sep-23 2024 | $0.053511 | $0.05266 | $0.054736 | $0.053099 | $28,117,074 | $105,318,311 |
| Sep-22 2024 | $0.051712 | $0.05057 | $0.053456 | $0.053456 | $9,668,913 | $101,759,180 |
| Sep-21 2024 | $0.053323 | $0.050212 | $0.053323 | $0.050212 | $26,028,154 | $104,911,426 |
| Sep-20 2024 | $0.049917 | $0.04741 | $0.050236 | $0.048413 | $6,929,739 | $98,193,521 |
| Sep-19 2024 | $0.048172 | $0.046018 | $0.048478 | $0.046672 | $6,131,958 | $94,743,131 |
| Sep-18 2024 | $0.045851 | $0.04409 | $0.04623 | $0.045986 | $3,727,511 | $90,163,538 |
| Sep-17 2024 | $0.045966 | $0.045417 | $0.046335 | $0.045911 | $2,588,333 | $90,373,371 |
| Sep-16 2024 | $0.045738 | $0.045302 | $0.047272 | $0.045302 | $9,472,409 | $89,910,514 |
| Sep-15 2024 | $0.045112 | $0.045112 | $0.046889 | $0.046598 | $2,174,525 | $88,663,110 |
| Sep-14 2024 | $0.046912 | $0.046384 | $0.047687 | $0.047456 | $6,406,335 | $92,185,778 |