Market Cap $4.47T
0.97%
Volume 24h $430.50B
6.03%
BTC % 54.33%
0.33%
ETH % 12.11%
-0.66%
Coins
33.319
+11
Exchanges
885
Last update
1 minute 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-02 2025 | $0.040121 | $0.039332 | $0.040168 | $0.039698 | $1,266,273 | $80,747,587 |
| Oct-01 2025 | $0.039538 | $0.037686 | $0.039693 | $0.037878 | $1,993,731 | $79,560,220 |
| Sep-30 2025 | $0.037794 | $0.036635 | $0.0382 | $0.038008 | $4,797,980 | $76,037,126 |
| Sep-29 2025 | $0.038265 | $0.037481 | $0.039373 | $0.039188 | $1,303,834 | $76,971,461 |
| Sep-28 2025 | $0.039025 | $0.03756 | $0.039025 | $0.038739 | $891,614 | $78,486,832 |
| Sep-27 2025 | $0.03895 | $0.03851 | $0.039316 | $0.03851 | $678,086 | $78,324,156 |
| Sep-26 2025 | $0.03924 | $0.03786 | $0.039313 | $0.038688 | $1,801,953 | $78,893,536 |
| Sep-25 2025 | $0.0387 | $0.03835 | $0.040168 | $0.040168 | $1,246,537 | $77,792,659 |
| Sep-24 2025 | $0.040179 | $0.039847 | $0.040558 | $0.040274 | $919,857 | $80,751,876 |
| Sep-23 2025 | $0.040408 | $0.040003 | $0.040744 | $0.040506 | $1,042,422 | $81,199,107 |
| Sep-22 2025 | $0.040682 | $0.04006 | $0.042799 | $0.042799 | $3,183,078 | $81,735,165 |
| Sep-21 2025 | $0.042943 | $0.042771 | $0.043196 | $0.043101 | $837,450 | $86,262,330 |
| Sep-20 2025 | $0.043244 | $0.043039 | $0.043402 | $0.043117 | $973,134 | $86,852,021 |
| Sep-19 2025 | $0.043305 | $0.043296 | $0.04438 | $0.0442 | $1,134,619 | $86,959,989 |
| Sep-18 2025 | $0.044235 | $0.044018 | $0.044476 | $0.044126 | $1,470,148 | $88,811,554 |