- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Starknet (STRK) historical data and Live price
Starknet
STRK$ 0.534129 + 1.88 % 
0.00000786 BTC
0.00000786 BTC MARKET CAP
779.903 M
779.903 M
24H VOLUME
54.117 M
54.117 M
CIRC.SUPPLY
1.46 B
1.46 B
MAX SUPPLY
10 B
10 B
Rank87
1H 0.20 %
24H 1.88 %
7D -9.31 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 0.513 | 0.54 | 0.508 | 0.538 | 58,144,300.5 | 785,201,802.37 |
| 7/25/24 | 0.538 | 0.538 | 0.496 | 0.513 | 88,088,794.44 | 749,121,285.88 |
| 7/24/24 | 0.575 | 0.583 | 0.536 | 0.538 | 72,531,252.85 | 785,874,155.95 |
| 7/23/24 | 0.577 | 0.65 | 0.572 | 0.575 | 141,145,535.53 | 839,957,401.41 |
| 7/22/24 | 0.613 | 0.623 | 0.57 | 0.577 | 55,627,043.71 | 842,991,081.4 |
| 7/21/24 | 0.608 | 0.615 | 0.568 | 0.613 | 52,677,774.43 | 895,385,476.28 |
| 7/20/24 | 0.587 | 0.612 | 0.578 | 0.608 | 51,570,501.62 | 887,915,334.54 |
| 7/19/24 | 0.573 | 0.593 | 0.552 | 0.587 | 69,290,892.6 | 857,494,981.99 |
| 7/18/24 | 0.591 | 0.611 | 0.562 | 0.573 | 70,873,362.56 | 837,340,754.47 |
| 7/17/24 | 0.619 | 0.649 | 0.589 | 0.591 | 83,708,226.71 | 862,932,988.64 |
| 7/16/24 | 0.618 | 0.631 | 0.576 | 0.619 | 97,391,680.9 | 903,561,212.03 |
| 7/15/24 | 0.591 | 0.626 | 0.586 | 0.618 | 84,272,763.44 | 902,322,474.46 |
| 7/14/24 | 0.562 | 0.595 | 0.55 | 0.591 | 40,987,280.57 | 862,864,588.26 |
| 7/13/24 | 0.556 | 0.575 | 0.554 | 0.562 | 37,517,988.19 | 821,020,543.1 |
| 7/12/24 | 0.56 | 0.571 | 0.54 | 0.556 | 41,133,151.36 | 811,642,503.22 |
| 7/11/24 | 0.597 | 0.607 | 0.559 | 0.56 | 49,045,602.07 | 818,336,247.18 |
| 7/10/24 | 0.603 | 0.608 | 0.58 | 0.597 | 60,624,978.43 | 871,068,735.61 |
| 7/9/24 | 0.604 | 0.615 | 0.582 | 0.603 | 52,213,058.55 | 880,046,736.65 |
| 7/8/24 | 0.537 | 0.616 | 0.518 | 0.604 | 96,084,806.75 | 882,113,241.15 |
| 7/7/24 | 0.573 | 0.573 | 0.535 | 0.537 | 45,356,120.5 | 783,800,970.2 |
| 7/6/24 | 0.513 | 0.583 | 0.504 | 0.574 | 64,001,337.81 | 837,429,729.62 |
| 7/5/24 | 0.532 | 0.533 | 0.466 | 0.513 | 151,416,923.26 | 748,783,052.5 |
| 7/4/24 | 0.62 | 0.622 | 0.53 | 0.532 | 105,926,517.13 | 777,269,644.01 |
| 7/3/24 | 0.635 | 0.649 | 0.609 | 0.62 | 73,262,137.37 | 905,148,218.67 |
| 7/2/24 | 0.652 | 0.652 | 0.612 | 0.635 | 53,469,365.89 | 927,411,217.44 |
| 7/1/24 | 0.688 | 0.701 | 0.649 | 0.652 | 42,956,939.59 | 952,333,093.22 |
| 6/30/24 | 0.651 | 0.69 | 0.64 | 0.689 | 41,230,865.14 | 895,359,358.27 |
| 6/29/24 | 0.656 | 0.683 | 0.648 | 0.651 | 38,096,863.58 | 845,961,932.07 |
| 6/28/24 | 0.708 | 0.728 | 0.655 | 0.656 | 53,879,565.01 | 852,894,434.7 |
| 6/27/24 | 0.7 | 0.724 | 0.682 | 0.708 | 48,816,319.14 | 920,840,170.67 |
| 6/26/24 | 0.722 | 0.734 | 0.682 | 0.7 | 49,208,018.75 | 910,717,050.02 |
| 6/25/24 | 0.731 | 0.76 | 0.712 | 0.722 | 52,467,879.56 | 938,877,261 |
| 6/24/24 | 0.695 | 0.732 | 0.659 | 0.731 | 88,146,222.66 | 950,007,859.24 |
| 6/23/24 | 0.721 | 0.748 | 0.693 | 0.695 | 49,976,282.57 | 903,938,067.22 |
| 6/22/24 | 0.719 | 0.736 | 0.705 | 0.721 | 41,537,282.17 | 937,860,573.11 |
| 6/21/24 | 0.723 | 0.741 | 0.705 | 0.719 | 75,544,655.35 | 934,559,041 |
| 6/20/24 | 0.732 | 0.755 | 0.696 | 0.723 | 85,642,354.7 | 940,326,987.75 |
| 6/19/24 | 0.737 | 0.754 | 0.701 | 0.732 | 90,219,704.05 | 952,274,091 |
| 6/18/24 | 0.795 | 0.8 | 0.687 | 0.737 | 142,441,004.92 | 958,652,433.71 |
| 6/17/24 | 0.935 | 0.942 | 0.791 | 0.795 | 132,561,708.02 | 1,034,280,696 |
| 6/16/24 | 0.934 | 0.946 | 0.913 | 0.935 | 50,501,063.48 | 1,215,508,944.72 |
| 6/15/24 | 0.943 | 0.975 | 0.925 | 0.934 | 55,800,130.97 | 1,213,987,840.99 |
| 6/14/24 | 0.986 | 1.008 | 0.921 | 0.943 | 91,786,974.96 | 1,226,446,405.73 |
| 6/13/24 | 1.072 | 1.072 | 0.979 | 0.987 | 78,977,896.41 | 1,282,850,799.66 |
| 6/12/24 | 1.035 | 1.105 | 0.996 | 1.072 | 93,526,286.48 | 1,393,488,650.31 |
| 6/11/24 | 1.118 | 1.122 | 1.033 | 1.036 | 108,155,175.71 | 1,346,659,365.63 |
| 6/10/24 | 1.168 | 1.17 | 1.111 | 1.118 | 92,741,831.38 | 1,453,840,915.61 |
| 6/9/24 | 1.131 | 1.189 | 1.117 | 1.168 | 80,254,590.81 | 1,519,293,568.22 |
| 6/8/24 | 1.206 | 1.209 | 1.118 | 1.131 | 131,734,481.51 | 1,471,123,026.04 |
| 6/7/24 | 1.29 | 1.347 | 1.096 | 1.206 | 251,727,214.46 | 1,568,037,826.4 |
| 6/6/24 | 1.332 | 1.334 | 1.267 | 1.29 | 128,949,869.73 | 1,677,384,968.23 |
| 6/5/24 | 1.295 | 1.398 | 1.286 | 1.332 | 237,611,257.55 | 1,731,678,614.97 |
| 6/4/24 | 1.2 | 1.358 | 1.193 | 1.295 | 278,774,151.83 | 1,683,972,298.12 |
| 6/3/24 | 1.221 | 1.251 | 1.195 | 1.2 | 101,974,055.83 | 1,369,095,259.22 |
| 6/2/24 | 1.171 | 1.243 | 1.171 | 1.221 | 122,897,121.27 | 1,392,315,435.56 |
| 6/1/24 | 1.177 | 1.181 | 1.158 | 1.171 | 57,493,295 | 1,335,975,617.19 |
| 5/31/24 | 1.187 | 1.205 | 1.158 | 1.177 | 88,990,078.36 | 1,342,714,390.71 |
| 5/30/24 | 1.213 | 1.234 | 1.173 | 1.187 | 102,298,815.05 | 1,353,537,951.48 |
| 5/29/24 | 1.248 | 1.268 | 1.201 | 1.213 | 114,015,805.35 | 1,383,820,110.07 |
| 5/28/24 | 1.309 | 1.309 | 1.224 | 1.248 | 146,522,046.17 | 1,422,988,391.33 |
| 5/27/24 | 1.258 | 1.33 | 1.254 | 1.309 | 165,534,741.44 | 1,492,793,111.32 |
| 5/26/24 | 1.252 | 1.282 | 1.231 | 1.258 | 116,132,735.66 | 1,434,300,726.56 |
| 5/25/24 | 1.216 | 1.279 | 1.208 | 1.252 | 107,714,312.54 | 1,427,448,795.26 |
| 5/24/24 | 1.23 | 1.289 | 1.19 | 1.216 | 180,406,661.85 | 1,386,747,324.64 |
| 5/23/24 | 1.212 | 1.29 | 1.179 | 1.23 | 293,182,222.03 | 1,402,340,482.66 |
| 5/22/24 | 1.26 | 1.277 | 1.176 | 1.212 | 184,023,453.02 | 1,381,902,949.82 |
| 5/21/24 | 1.207 | 1.276 | 1.193 | 1.26 | 249,546,290.3 | 1,436,954,958.14 |
| 5/20/24 | 1.055 | 1.214 | 1.024 | 1.207 | 171,538,580.42 | 1,376,113,609.18 |
| 5/19/24 | 1.155 | 1.164 | 1.044 | 1.055 | 105,638,811.09 | 768,272,251.45 |
| 5/18/24 | 1.155 | 1.175 | 1.13 | 1.155 | 88,306,716.4 | 840,592,058.89 |
| 5/17/24 | 1.106 | 1.175 | 1.086 | 1.155 | 114,289,786.78 | 840,759,047.43 |
| 5/16/24 | 1.189 | 1.197 | 1.074 | 1.106 | 136,588,836.17 | 805,223,334.92 |
| 5/15/24 | 1.152 | 1.189 | 1.131 | 1.189 | 119,473,757.82 | 865,267,241.01 |
| 5/14/24 | 1.18 | 1.189 | 1.135 | 1.152 | 103,861,094.03 | 838,650,601.91 |
| 5/13/24 | 1.197 | 1.216 | 1.124 | 1.18 | 101,868,659.85 | 859,281,151.21 |
| 5/12/24 | 1.22 | 1.231 | 1.195 | 1.197 | 67,646,535.63 | 871,523,686.55 |
| 5/11/24 | 1.207 | 1.245 | 1.198 | 1.22 | 80,307,438.97 | 888,498,424.27 |
| 5/10/24 | 1.263 | 1.286 | 1.191 | 1.207 | 96,061,535.49 | 878,404,526.04 |
