Market Cap $2.25T
-0.25%
Volume 24h $162.21B
-14.37%
BTC % 53.42%
0.18%
ETH % 12.63%
0.15%
Coins
28.987
+18
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Oct-03 2024 | $0.046968 | $0.045944 | $0.049773 | $0.049025 | $11,082,819 | $92,672,997 |
| Oct-02 2024 | $0.04697 | $0.046564 | $0.049272 | $0.048612 | $2,367,754 | $92,659,931 |
| Oct-01 2024 | $0.04807 | $0.04807 | $0.052271 | $0.051656 | $4,621,371 | $94,813,894 |
| Sep-30 2024 | $0.051993 | $0.051764 | $0.054615 | $0.054615 | $3,801,534 | $102,533,665 |
| Sep-29 2024 | $0.054519 | $0.053612 | $0.055711 | $0.053612 | $17,514,756 | $107,495,319 |
| 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 |