Stratis [New] (STRAX) historical data and Live price

Stratis [New]

STRAX

$ 0.043976 -1.218 %

0.00000081 BTC

MARKET CAP
86.311 M

24H VOLUME
11.215 M

CIRC.SUPPLY
1.963 B

MAX SUPPLY

STRAX

USD

Rank353

1H -0.80 %

24H -1.22 %

7D -0.61 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/7/24	0.043	0.046	0.043	0.043	9,155,530.84	84,909,427.18
9/6/24	0.042	0.048	0.042	0.043	32,693,621.65	85,117,019.53
9/5/24	0.042	0.046	0.041	0.042	9,701,265.85	82,767,686.84
9/4/24	0.042	0.044	0.04	0.042	3,608,742.15	82,994,340.11
9/3/24	0.044	0.045	0.041	0.042	2,100,375.88	82,413,431
9/2/24	0.042	0.044	0.041	0.044	3,147,427.38	85,505,123.37
9/1/24	0.045	0.045	0.042	0.042	1,989,378.46	83,224,246.01
8/31/24	0.046	0.047	0.044	0.045	1,834,223.88	87,405,504.6
8/30/24	0.046	0.046	0.044	0.046	2,542,825.46	89,572,087.59
8/29/24	0.045	0.047	0.045	0.046	2,626,568.26	90,566,768.69
8/28/24	0.047	0.047	0.044	0.045	3,020,611.8	88,148,157.51
8/27/24	0.05	0.051	0.046	0.047	4,265,421.68	92,236,063.3
8/26/24	0.052	0.056	0.05	0.05	19,449,668.04	98,846,635.66
8/25/24	0.052	0.054	0.051	0.052	8,793,189.64	102,090,828.82
8/24/24	0.051	0.052	0.051	0.052	2,858,050.77	101,429,986.42
8/23/24	0.049	0.052	0.049	0.051	3,139,135.75	100,785,806.68
8/22/24	0.049	0.05	0.048	0.049	2,228,436.51	96,364,221.94
8/21/24	0.048	0.049	0.047	0.049	2,431,118.77	95,174,584.07
8/20/24	0.048	0.049	0.047	0.048	2,622,835.49	94,869,327.64
8/19/24	0.046	0.048	0.046	0.048	5,400,941.08	94,246,448.59
8/18/24	0.047	0.047	0.045	0.046	2,559,654.58	89,960,064.05
8/17/24	0.046	0.047	0.045	0.047	2,790,206.96	91,474,410.27
8/16/24	0.046	0.048	0.044	0.046	6,708,800.23	90,766,885.69
8/15/24	0.047	0.048	0.045	0.046	4,032,473.91	90,327,816.12
8/14/24	0.048	0.048	0.046	0.047	3,139,805.54	91,079,237.53
8/13/24	0.047	0.051	0.046	0.048	15,507,871.56	93,919,913.1
8/12/24	0.046	0.047	0.044	0.047	3,196,818.06	90,914,877.47
8/11/24	0.05	0.051	0.045	0.046	5,137,854.74	89,527,828.2
8/10/24	0.048	0.051	0.048	0.05	11,838,749.15	98,078,779.92
8/9/24	0.047	0.049	0.046	0.048	5,352,547.33	94,035,685.18
8/8/24	0.044	0.047	0.042	0.047	9,194,088.2	92,197,947.15
8/7/24	0.042	0.051	0.041	0.044	29,737,424.71	85,576,103.61
8/6/24	0.04	0.045	0.039	0.042	8,493,947.16	82,138,927.62
8/5/24	0.043	0.044	0.035	0.04	5,463,057.79	78,062,530.63
8/4/24	0.045	0.047	0.042	0.043	5,028,411.47	83,398,059.49
8/3/24	0.047	0.048	0.044	0.045	2,747,897.29	88,394,671.81
8/2/24	0.049	0.052	0.046	0.047	5,602,199.81	91,287,918.07
8/1/24	0.05	0.05	0.046	0.049	2,502,356.56	96,076,249.08
7/31/24	0.052	0.053	0.049	0.05	3,181,856.45	97,882,951.01
7/30/24	0.052	0.055	0.051	0.052	8,885,412.83	100,377,423.62
7/29/24	0.053	0.054	0.052	0.052	3,671,618.99	101,616,080.06
7/28/24	0.053	0.054	0.052	0.053	2,361,972.38	103,371,571.6
7/27/24	0.052	0.054	0.052	0.053	6,382,778.86	104,140,412.04
7/26/24	0.05	0.053	0.05	0.052	3,022,713.67	102,142,699.82
7/25/24	0.052	0.053	0.049	0.05	5,648,213.75	97,550,276.45
7/24/24	0.053	0.055	0.052	0.052	8,988,156.64	101,362,735.64
7/23/24	0.055	0.057	0.053	0.053	18,787,000.45	102,976,168.33
7/22/24	0.054	0.059	0.051	0.055	186,834,517.41	107,917,897.42
7/21/24	0.055	0.055	0.052	0.054	10,985,089.43	104,793,828.35
7/20/24	0.057	0.057	0.054	0.055	11,060,147.94	106,050,898.58
7/19/24	0.058	0.065	0.054	0.057	74,196,298.82	110,059,493.59
7/18/24	0.048	0.066	0.048	0.058	187,916,060.65	113,488,697.85
7/17/24	0.049	0.049	0.048	0.048	2,161,566.49	93,754,098.61
7/16/24	0.049	0.049	0.047	0.048	2,742,918.78	94,124,898.33
7/15/24	0.048	0.049	0.047	0.049	2,991,850.72	95,190,232.04
7/14/24	0.048	0.049	0.047	0.048	2,480,960.15	92,788,406.24
7/13/24	0.046	0.05	0.046	0.048	10,705,129.26	93,429,658.96
7/12/24	0.045	0.049	0.044	0.046	13,495,020.2	90,077,770.17
7/11/24	0.045	0.047	0.044	0.045	5,899,401.19	87,972,334.86
7/10/24	0.044	0.045	0.043	0.045	2,585,507.32	87,021,032
7/9/24	0.043	0.045	0.042	0.044	3,482,983.11	84,617,606.01
7/8/24	0.041	0.043	0.04	0.043	2,376,464.36	82,552,187.96
7/7/24	0.042	0.045	0.041	0.041	3,805,760.37	80,382,246.45
7/6/24	0.04	0.043	0.039	0.042	1,949,006.33	81,993,464.57
7/5/24	0.041	0.041	0.036	0.04	3,271,595.52	77,046,927.13
7/4/24	0.045	0.046	0.041	0.041	2,663,827.01	80,113,399.83
7/3/24	0.047	0.047	0.044	0.045	1,512,543.08	87,302,855.67
7/2/24	0.047	0.048	0.046	0.047	1,444,005.32	91,488,684.5
7/1/24	0.048	0.049	0.047	0.047	2,010,923.42	91,484,905.29
6/30/24	0.047	0.048	0.046	0.048	3,982,919.62	93,256,655.83
6/29/24	0.048	0.049	0.047	0.047	5,248,183.26	91,220,473.62
6/28/24	0.047	0.054	0.047	0.048	23,955,060.47	93,345,851.68
6/27/24	0.046	0.047	0.044	0.047	1,782,339.32	91,536,263.4
6/26/24	0.047	0.049	0.046	0.046	2,682,259.9	88,972,957.39
6/25/24	0.046	0.048	0.045	0.047	2,589,945.56	91,625,817.43
6/24/24	0.046	0.047	0.043	0.046	3,263,699.25	88,663,327.4
6/23/24	0.047	0.05	0.046	0.046	9,161,373.33	88,721,083.49
6/22/24	0.046	0.052	0.046	0.047	17,802,342.45	91,475,575.57
6/21/24	0.046	0.047	0.045	0.046	2,116,532.29	88,442,900.79
6/20/24	0.045	0.047	0.045	0.046	2,799,986.4	87,978,989.32
6/19/24	0.044	0.046	0.044	0.045	2,387,019.29	87,275,940.16
6/18/24	0.048	0.048	0.042	0.044	6,270,577.06	85,380,752.49
6/17/24	0.056	0.056	0.047	0.048	11,223,154.35	91,997,877.84
6/16/24	0.06	0.06	0.055	0.056	5,651,684.82	107,930,929.46
6/15/24	0.058	0.061	0.058	0.059	5,273,223.26	114,746,611.49
6/14/24	0.06	0.061	0.057	0.058	3,577,612.61	112,070,234.24
6/13/24	0.063	0.063	0.06	0.06	2,262,557.82	116,216,327.61
6/12/24	0.062	0.065	0.06	0.063	3,892,059.01	121,808,505.43
6/11/24	0.066	0.066	0.061	0.062	5,306,515.03	119,258,164.75
6/10/24	0.069	0.069	0.065	0.066	3,874,884.65	127,656,672.31

Similar Coins