Stratis (STRAT) historical data and Live price

Stratis

STRAT

$ 0.456316 + 1.218 %

0.00003442 BTC

MARKET CAP
45.637 M

24H VOLUME
13.278 M

CIRC.SUPPLY
100.013 M

MAX SUPPLY

STRAT

USD

Rank146

1H 3.61 %

24H 1.22 %

7D 3.05 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
8/29/20	0.61	0.625	0.606	0.621	1,758,628.953	62,070,195.442
8/28/20	0.592	0.617	0.583	0.611	1,902,526.538	61,034,228.165
8/27/20	0.656	0.657	0.583	0.591	4,029,865.524	59,050,000.716
8/26/20	0.681	0.683	0.633	0.655	4,372,148.376	65,476,594.915
8/25/20	0.691	0.741	0.655	0.68	10,425,133.458	67,978,640.225
8/24/20	0.666	0.709	0.649	0.691	4,374,754.323	69,059,977.337
8/23/20	0.679	0.689	0.65	0.666	3,822,238.868	66,585,856.383
8/22/20	0.635	0.718	0.594	0.68	14,624,028.811	67,937,902.041
8/21/20	0.597	0.757	0.594	0.635	26,148,441.031	63,472,938.145
8/20/20	0.568	0.599	0.553	0.595	1,894,473.585	59,459,308.327
8/19/20	0.602	0.605	0.55	0.567	2,542,521.016	56,699,066.452
8/18/20	0.614	0.623	0.591	0.602	2,996,538.147	60,125,577.056
8/17/20	0.628	0.638	0.597	0.613	5,120,622.076	61,212,531.083
8/16/20	0.618	0.635	0.604	0.628	2,645,685.352	62,781,015.833
8/15/20	0.638	0.64	0.612	0.617	2,514,792.218	61,689,712.621
8/14/20	0.636	0.665	0.63	0.64	4,427,452.033	63,926,629.714
8/13/20	0.637	0.667	0.601	0.638	6,768,689.404	63,737,929.083
8/12/20	0.613	0.644	0.589	0.637	4,384,499.935	63,613,967.465
8/11/20	0.596	0.639	0.586	0.614	7,116,066.975	61,309,733.168
8/10/20	0.598	0.6	0.577	0.596	3,660,732.745	59,562,362.102
8/9/20	0.594	0.622	0.579	0.597	3,572,567.567	59,652,347.208
8/8/20	0.559	0.602	0.556	0.594	3,386,111.645	59,345,968.89
8/7/20	0.538	0.561	0.536	0.559	2,222,454.218	55,841,904.413
8/6/20	0.537	0.543	0.532	0.539	1,547,058.822	53,818,698.097
8/5/20	0.54	0.546	0.53	0.537	1,962,068.889	53,629,265.784
8/4/20	0.556	0.557	0.531	0.54	2,040,487.581	53,933,039.657
8/3/20	0.541	0.56	0.538	0.556	2,017,836.17	55,524,169.259
8/2/20	0.557	0.57	0.52	0.54	3,634,443.206	53,994,252.149
8/1/20	0.55	0.557	0.54	0.557	2,160,962.579	55,651,825.131
7/31/20	0.563	0.568	0.539	0.55	2,023,727.848	54,973,665.587
7/30/20	0.561	0.573	0.556	0.563	2,062,609.915	56,211,742.402
7/29/20	0.56	0.589	0.554	0.562	3,346,836.731	56,101,890.589

Similar Coins