Stratis (STRAX) historical data and Live price

stratis

Stratis

STRAX
$ 0.472523 + 0.912 % 0.00001692 BTC
MARKET CAP
70.684 M
24H VOLUME
1.053 M
CIRC.SUPPLY
149.59 M
MAX SUPPLY
Rank324
1H 0.15 %
24H 0.91 %
7D 0.17 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/28/230.4650.4790.4640.478835,945.0371,490,112.32
5/27/230.4630.4650.4610.465717,692.8569,607,400
5/26/230.4580.4640.4550.463668,257.3869,155,059.22
5/25/230.4580.4660.4490.4582,398,863.568,465,287.46
5/24/230.4770.4780.4540.4581,265,791.6768,492,763.49
5/23/230.4770.4820.4710.477873,917.8871,329,467.45
5/22/230.4750.4790.4620.4771,956,047.0271,184,008.19
5/20/230.4880.490.4860.489995,16272,994,504.77
5/18/230.4920.4920.4810.4861,641,218.8672,558,477.39
5/17/230.4860.5110.4810.49214,782,151.873,449,759.3
5/16/230.4860.4920.4820.4862,558,526.8972,463,896.97
5/15/230.4830.4910.4750.4861,793,327.472,496,798.61
5/14/230.4850.4850.4770.4831,660,170.6671,967,774.36
5/13/230.4760.4940.4760.4857,131,950.1572,340,253.8
5/12/230.4780.4830.4580.4763,505,796.8770,974,604.44
5/11/230.4980.4980.470.4782,700,707.6971,240,501.85
5/10/230.4910.5060.4860.4973,391,633.3974,106,126.35
5/9/230.4790.50.4770.4916,644,604.3673,151,873.79
5/8/230.5160.5170.4750.4783,689,118.4571,247,680.7
5/7/230.5240.5240.5130.5172,984,311.6576,920,474.03
5/6/230.5320.5390.5190.5235,607,197.0777,908,533.33
5/5/230.5240.5360.5220.5322,426,258.0379,090,313.42
5/4/230.5290.5290.520.5243,223,236.1377,972,944.72
5/3/230.5330.5380.510.5289,124,966.9678,600,388.01
5/2/230.5350.550.520.53315,382,547.5379,229,863.5
5/1/230.5540.5980.5310.53559,457,843.2679,569,587.27
4/30/230.5620.5620.5510.5541,691,991.1182,399,771.59
4/29/230.5570.5680.5550.5624,181,624.2183,578,480.71
4/28/230.5580.5590.5490.5571,436,306.9882,687,671.29
4/27/230.5540.5620.5480.5582,140,635.1582,955,211.16
4/26/230.5550.5690.5450.5543,485,508.382,215,497.46
4/25/230.5520.5560.5350.5552,772,916.4882,366,203.69
4/24/230.5610.5730.5410.5526,402,069.2881,958,865.91
4/23/230.5740.5740.5510.5612,241,861.0683,240,476.05
4/22/230.5690.5760.5630.5732,865,506.0485,085,624.9
4/21/230.5750.5970.5620.5689,541,218.884,311,130.95
4/20/230.5710.5840.5660.5756,646,387.5485,232,372.96
4/19/230.6160.6250.5670.5717,672,491.9584,619,244.14
4/18/230.5970.6240.5960.61611,139,882.0391,275,043.23
4/17/230.6110.6120.5920.5975,119,612.0988,447,109.62
4/16/230.6130.6140.6050.6115,349,746.390,542,382.09
4/15/230.6020.6230.5970.61322,905,133.5990,822,232.87
4/14/230.5940.6060.5890.6025,276,910.2689,113,344.54
4/13/230.5860.5950.5820.5943,191,177.1687,903,941.84
4/12/230.5970.5980.5780.5864,485,873.1286,789,594.77
4/11/230.6050.6050.5940.5984,652,456.1288,434,053.02
4/10/230.6040.6060.5860.6057,830,841.1289,487,238.87
4/9/230.5930.6050.580.6044,989,068.2689,404,553.12
4/8/230.6060.6060.5890.5935,512,558.6287,762,524.94
4/7/230.6020.6120.5810.60612,937,808.8989,628,540.93
4/6/230.6310.6310.5890.60117,361,278.0788,902,532.2
4/5/230.630.7010.610.631106,561,694.3893,257,590.22
4/4/230.5710.6750.5710.63135,864,299.8893,103,417.44
4/3/230.5870.5880.5580.57212,009,324.6884,445,443.29
4/2/230.6270.6270.5760.58718,418,647.6686,696,850.43
3/31/230.6690.7060.5930.666235,353,486.2998,287,476.8
3/30/230.5470.7730.5470.669584,329,843.1198,752,754.85
3/29/230.5330.550.5270.5478,126,427.6780,740,067.69
3/28/230.5410.5420.5110.5338,874,637.0978,652,576.52
3/27/230.550.5940.5290.54154,447,548.1279,761,130.37
3/26/230.5640.5640.5430.556,566,349.7681,111,708.17
3/25/230.550.5940.550.56339,488,700.7583,068,073.27
3/24/230.5560.570.5460.5511,712,122.7381,095,646.23
3/23/230.5410.5580.5370.5563,403,446.7981,958,411.68
3/22/230.5640.5840.5310.54118,363,405.4279,717,801.69
3/21/230.5640.5770.5290.56411,873,608.8583,085,228.31
3/20/230.5640.5730.5480.5647,904,279.7583,019,028.76
3/19/230.5530.5680.5410.5644,158,463.3682,970,955.41
3/18/230.5740.5740.5470.5536,427,385.8381,432,303.74
3/17/230.5490.5740.5380.5747,994,213.9984,447,563.33
3/16/230.5090.550.5090.54811,086,529.0480,640,397.55
3/15/230.5440.5470.5030.5085,658,955.2174,762,557.18
3/14/230.5240.5530.5140.5437,971,798.5479,894,087.73
3/13/230.4910.5260.4790.5246,015,988.276,987,137.03
3/12/230.4670.4920.4530.4925,589,370.1672,254,875.96
3/11/230.4650.4780.4490.4672,767,833.3268,662,575.16
3/10/230.4620.4660.4420.4654,362,972.4168,343,248.95
3/9/230.4930.5020.4510.4624,354,144.167,855,320.49
3/8/230.5170.5310.4930.4937,039,033.4772,422,639.05
3/7/230.5320.5340.5090.5193,309,890.576,266,010.57
3/6/230.5410.5410.5130.5323,083,116.5278,139,321.91
3/5/230.5410.5460.5350.5412,369,993.8279,349,344.79
3/4/230.5490.5570.5340.5413,104,164.3779,358,828.6
3/3/230.5950.5950.5370.5497,314,767.180,481,828.79
3/2/230.6230.6240.5840.5956,330,586.5787,303,578.1
3/1/230.6080.6240.6030.6225,369,307.1991,238,031.38
2/28/230.6140.6240.6030.6088,681,832.8489,121,051.44
2/27/230.6280.6280.6050.6145,347,415.4389,917,750.86
2/26/230.6190.630.6080.6284,185,756.9692,068,773.37
2/25/230.640.6440.6050.61910,130,076.6490,651,273.47