Stratis (STRAT) historical data and Live price

Stratis

STRAT

$ 0.525987 + 10.743 %

0.00001417 BTC

MARKET CAP
52.638 M

24H VOLUME
1.655 M

CIRC.SUPPLY
100.074 M

MAX SUPPLY

STRAT

USD

Rank176

1H 1.65 %

24H 10.74 %

7D 1.17 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
1/15/21	0.479	0.521	0.453	0.485	1,930,958.844	48,553,101.386
1/14/21	0.469	0.495	0.465	0.478	1,580,891.216	47,838,322.272
1/13/21	0.447	0.477	0.425	0.469	1,513,079.025	46,911,474.342
1/12/21	0.46	0.492	0.444	0.447	1,892,217.914	44,685,423.844
1/11/21	0.519	0.521	0.426	0.459	2,804,421.122	45,957,606.859
1/10/21	0.534	0.589	0.471	0.519	2,502,094.652	51,944,572.839
1/9/21	0.484	0.566	0.467	0.533	3,086,028.06	53,377,086.2
1/8/21	0.497	0.51	0.453	0.484	1,923,633.463	48,483,626.353
1/7/21	0.461	0.589	0.457	0.496	8,403,094.82	49,686,016.124
1/6/21	0.44	0.489	0.426	0.463	2,751,312.727	46,292,032.704
1/5/21	0.433	0.457	0.413	0.441	1,227,465.949	44,107,649.586
1/4/21	0.448	0.487	0.408	0.433	2,020,684.101	43,346,527.364
1/3/21	0.447	0.455	0.415	0.451	1,951,156.899	45,121,159.598
1/2/21	0.478	0.479	0.421	0.447	1,405,872.685	44,745,108.948
1/1/21	0.473	0.487	0.465	0.479	973,516.795	47,913,323.048
12/31/20	0.472	0.519	0.452	0.473	1,147,063.443	47,308,712.402
12/30/20	0.457	0.503	0.441	0.472	757,709.725	47,261,196.261
12/29/20	0.483	0.488	0.437	0.457	698,620.996	45,730,261.346
12/28/20	0.485	0.504	0.474	0.484	859,588.489	48,414,151.723
12/27/20	0.483	0.496	0.456	0.485	1,197,480.606	48,542,668.732
12/26/20	0.487	0.504	0.473	0.483	818,219.785	48,355,554.594
12/25/20	0.505	0.521	0.472	0.487	2,676,776.617	48,729,018.048
12/24/20	0.46	0.574	0.429	0.505	2,620,011.12	50,540,058.013
12/23/20	0.524	0.55	0.451	0.46	1,514,593.583	46,005,253.381
12/22/20	0.538	0.546	0.5	0.524	861,666.324	52,446,390.232
12/21/20	0.559	0.625	0.492	0.539	2,799,095.045	53,893,500.986
12/20/20	0.607	0.609	0.548	0.56	1,130,883.1	56,004,691.458
12/19/20	0.578	0.617	0.578	0.609	2,634,501.623	60,991,837.117
12/18/20	0.565	0.612	0.561	0.578	1,142,896.288	57,847,408.922
12/17/20	0.595	0.625	0.565	0.565	2,175,674.245	56,547,749.589
12/16/20	0.57	0.612	0.55	0.595	2,864,594.785	59,552,926.435
11/1/20	0.382	0.385	0.377	0.385	778,962.263	38,547,886.965
10/27/20	0.441	0.479	0.437	0.449	3,850,694.789	44,950,163.985
10/26/20	0.441	0.461	0.43	0.441	3,393,928.457	44,086,782.589
10/25/20	0.428	0.464	0.427	0.441	2,663,357.562	44,150,480.803
10/24/20	0.424	0.43	0.422	0.428	490,114.258	42,779,548.64
10/23/20	0.418	0.431	0.412	0.424	1,415,257.739	42,412,695.916
10/22/20	0.426	0.432	0.415	0.417	1,496,596.011	41,722,270.845
10/21/20	0.386	0.452	0.383	0.427	4,000,164.785	42,709,729.08
10/20/20	0.406	0.414	0.381	0.386	1,261,551.477	38,575,133.435
10/19/20	0.413	0.416	0.405	0.406	852,092.996	40,641,088.732
10/18/20	0.425	0.426	0.413	0.414	442,068.264	41,355,502.367
10/17/20	0.416	0.425	0.411	0.425	326,837.901	42,520,063.234
10/16/20	0.44	0.44	0.41	0.415	938,110.862	41,492,698.059
10/15/20	0.445	0.452	0.438	0.439	949,713.515	43,897,377.814
10/14/20	0.463	0.466	0.438	0.446	1,181,298.753	44,555,567.25
10/13/20	0.439	0.482	0.439	0.463	3,436,391.24	46,302,974.357
10/12/20	0.445	0.452	0.434	0.439	1,210,809.024	43,902,849.95
10/11/20	0.454	0.479	0.439	0.445	2,490,150.421	44,466,621.19
10/10/20	0.434	0.459	0.433	0.454	1,589,125.012	45,364,736.183
10/9/20	0.415	0.442	0.408	0.433	1,496,962.386	43,336,845.63
10/8/20	0.397	0.42	0.393	0.415	1,453,419.749	41,504,865.756
10/7/20	0.401	0.401	0.394	0.397	595,118.885	39,650,524.078
10/6/20	0.43	0.43	0.397	0.401	701,997.213	40,049,492.761
10/5/20	0.419	0.436	0.409	0.43	984,391.409	42,955,615.339
10/4/20	0.428	0.429	0.413	0.419	716,894.558	41,882,257.522
10/3/20	0.424	0.431	0.418	0.428	528,100.311	42,753,974.387
10/2/20	0.437	0.439	0.395	0.424	1,706,892.417	42,364,577.469
10/1/20	0.445	0.464	0.424	0.437	954,832.196	43,709,655.101
9/29/20	0.452	0.456	0.438	0.448	1,183,785.768	44,831,778.355
9/28/20	0.466	0.47	0.451	0.451	1,856,307.169	45,063,163.283
9/27/20	0.498	0.498	0.455	0.466	3,876,376.513	46,631,500.964
9/26/20	0.492	0.579	0.485	0.498	14,655,814.974	49,739,633.673
9/25/20	0.399	0.477	0.393	0.477	2,888,264.838	47,652,051.393
9/24/20	0.368	0.399	0.366	0.399	739,488.301	39,842,731.516
9/23/20	0.41	0.412	0.367	0.368	695,818.339	36,797,750.907
9/22/20	0.41	0.411	0.388	0.41	764,731.385	40,954,964.032
9/21/20	0.452	0.461	0.397	0.41	1,257,160.33	40,988,917.757
9/20/20	0.472	0.473	0.443	0.452	692,169.699	45,190,085.956
9/19/20	0.466	0.478	0.465	0.472	838,227.513	47,173,741.232
9/18/20	0.471	0.477	0.461	0.466	846,606.75	46,603,302.128
9/17/20	0.484	0.494	0.469	0.471	676,876.737	47,103,542.627
9/16/20	0.502	0.502	0.475	0.484	2,168,576.946	48,417,121.473
9/15/20	0.494	0.526	0.493	0.503	1,209,535.425	50,232,254.604
9/14/20	0.496	0.508	0.49	0.494	606,200.569	49,372,584.871
9/13/20	0.539	0.547	0.488	0.496	1,144,044.057	49,537,881.316
9/12/20	0.534	0.554	0.518	0.539	1,823,096.778	53,913,422.536
9/11/20	0.492	0.536	0.48	0.534	1,611,212.529	53,353,579.543
9/10/20	0.465	0.498	0.462	0.492	1,187,665.909	49,221,378.208
9/9/20	0.446	0.473	0.44	0.465	839,197.49	46,442,424.919
9/8/20	0.465	0.466	0.435	0.446	1,226,764.05	44,532,654.051
9/7/20	0.47	0.471	0.43	0.465	1,151,013.522	46,505,150.127
9/6/20	0.455	0.472	0.432	0.469	1,324,227.771	46,853,772.427
9/5/20	0.5	0.508	0.441	0.455	1,189,907.674	45,524,329.65
9/4/20	0.471	0.516	0.466	0.5	1,706,170.642	49,947,126.62
9/3/20	0.568	0.57	0.467	0.469	2,214,532.349	46,872,080.203
9/2/20	0.6	0.601	0.543	0.568	2,145,071.91	56,772,635.234
9/1/20	0.6	0.615	0.592	0.6	2,282,557.671	59,922,889.065
8/31/20	0.619	0.626	0.597	0.6	2,171,479.081	59,943,085.465
8/30/20	0.621	0.631	0.616	0.619	1,755,938.17	61,851,534.424

Similar Coins