Stratis (STRAT) historical data and Live price

stratis

Stratis

STRAT
$ 0.537206 -0.376 % 0.00004586 BTC
MARKET CAP
53.669 M
24H VOLUME
2.077 M
CIRC.SUPPLY
99.904 M
MAX SUPPLY
Rank133
1H -0.53 %
24H -0.38 %
7D -5.68 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/4/200.5560.5570.5310.542,040,487.58153,933,039.657
8/3/200.5410.560.5380.5562,017,836.1755,524,169.259
8/2/200.5570.570.520.543,634,443.20653,994,252.149
8/1/200.550.5570.540.5572,160,962.57955,651,825.131
7/31/200.5630.5680.5390.552,023,727.84854,973,665.587
7/30/200.5610.5730.5560.5632,062,609.91556,211,742.402
7/29/200.560.5890.5540.5623,346,836.73156,101,890.589
7/28/200.5520.5770.5410.5613,205,857.58656,085,553.871
7/27/200.6060.6070.5240.5535,641,542.23855,237,952.057
7/26/200.60.620.5650.6064,190,111.80160,569,429.068
7/25/200.5930.6240.5920.6013,299,158.21560,030,089.644
7/24/200.5980.60.5790.5922,110,662.64359,164,811.537
7/23/200.6030.6130.5880.5983,621,233.92259,698,535.047
7/22/200.6260.640.5940.6044,779,933.05360,347,055.06
7/21/200.6630.6670.6050.6267,543,884.0462,536,838.181
7/20/200.6330.730.6180.66312,210,115.75866,178,727.918
7/19/200.6050.6640.5850.6339,513,230.72163,191,672.225
7/18/200.5660.6190.5540.6045,584,053.51960,323,982.838
7/17/200.580.5850.5560.5653,962,245.26156,465,913.006
7/16/200.5630.5830.5130.5817,064,545.5758,049,879.815
7/15/200.5680.6120.560.5635,273,251.23356,251,938.75
7/14/200.5710.5950.5470.5685,112,351.58856,697,324.444
7/13/200.6270.6270.5680.5726,287,799.04257,178,358.694
7/12/200.650.6570.6150.6277,064,966.23562,623,119.999
7/11/200.6380.6840.6330.6512,066,557.69764,965,975.471
7/10/200.5880.6840.5530.63825,716,295.08763,686,568.861
7/9/200.5650.5990.5270.5899,499,398.39858,823,833.995
7/8/200.4990.5980.4890.56717,097,592.57456,623,521.008
7/7/200.4740.4990.4660.4982,443,076.24249,773,444.157
7/6/200.460.5030.4560.4743,936,285.69247,368,796.424
7/5/200.4480.4690.4380.462,095,071.12945,901,778.61
7/4/200.4450.4550.4420.4481,237,339.52844,778,675.451
7/3/200.4480.4510.4370.4451,563,135.41244,438,197.032
7/2/200.4390.4620.4330.4482,504,048.1344,723,611.35
7/1/200.4540.4630.4380.4392,059,383.07643,838,195.153
6/30/200.4470.4920.4310.4534,655,299.91845,261,773.995
6/29/200.4540.4550.4340.447934,187.37844,645,387.01
6/28/200.4460.4620.4270.4541,518,999.68145,291,253.096
6/27/200.4810.4830.4410.4462,070,567.0144,530,383.625
6/26/200.50.5110.4770.4822,274,447.6548,119,921.835
6/25/200.5090.5330.4820.4995,228,587.72249,860,964.293
6/24/200.5150.5240.4850.5095,113,453.87650,797,548.39
6/23/200.5090.5350.4950.5155,802,997.15951,461,934.732
6/22/200.4960.5260.4880.5085,284,199.10850,748,824.803
6/21/200.5030.5190.4930.4961,908,739.4849,546,353.456
6/20/200.4760.5430.470.5042,511,297.96250,298,812.037
6/19/200.550.5850.4750.4768,660,355.0847,504,629.959
6/18/200.5250.5660.4610.54912,582,736.80554,855,233.741
6/17/200.4370.6090.4360.52427,634,128.71552,302,215.792
6/16/200.4130.4450.4090.4374,573,375.07443,651,173.26
6/15/200.3880.4140.3560.4132,735,153.36641,198,781.733
6/14/200.3980.4110.3840.3882,251,415.3538,717,977.201
6/13/200.4060.4160.370.3982,663,008.31739,777,481.168
6/12/200.3460.4070.3420.4062,609,087.65240,499,967.852
6/11/200.4010.4320.3460.3464,346,618.55634,540,890.847
6/10/200.3590.4180.3580.4014,549,024.54140,070,565.175
6/9/200.3610.3620.3530.359856,695.67135,842,085.519
6/8/200.3570.3680.3550.3611,223,659.23536,046,812.324
6/7/200.3650.3670.3420.3571,184,679.50335,656,167.32
6/6/200.3710.3710.3530.3651,522,008.09536,480,660.042
6/5/200.3540.3750.3540.3711,508,040.46636,994,148.222
6/4/200.3550.3590.3450.3541,073,750.17635,362,024.687
6/3/200.340.3590.3390.355929,633.88335,447,132.533
6/2/200.3550.3610.3290.341,386,535.48433,914,603.618
6/1/200.3370.3620.3350.3551,438,803.71235,387,372.7
5/31/200.3460.3540.3360.3371,227,612.06533,617,107.402
5/30/200.3310.3460.3280.3461,135,373.82634,518,716.484
5/29/200.3340.3390.3270.331598,237.76933,037,310.011
5/28/200.3230.3370.3170.334901,376.41433,355,224.577
5/27/200.3230.3740.3170.3231,027,937.06932,190,757.431
5/26/200.3350.3360.3170.3231,180,120.01432,231,504.993
5/25/200.310.3360.3070.3351,451,531.37433,398,968.535
5/24/200.3370.340.310.3111,462,296.98931,010,617.268
5/23/200.3270.3390.3160.3361,465,150.11733,573,095.951
5/22/200.4450.4450.3080.3261,465,574.73532,551,190.925
5/21/200.320.4460.2960.4455,161,118.42644,393,658.083
5/20/200.3170.3440.3140.3212,615,412.84232,010,723.329
5/19/200.3180.3310.3130.3171,822,976.25731,652,927.393
5/18/200.3110.330.30.3191,666,451.3231,842,596.074
5/17/200.3450.3460.3040.31622,859.67930,986,150.287
5/16/200.2960.3590.2940.345800,971.3734,468,613.505
5/15/200.3070.310.2930.295739,716.91529,474,563.921
5/14/200.3120.3160.3010.3071,287,874.63230,617,209.116
5/13/200.3620.3690.2990.3131,582,078.48531,188,574.617
5/12/200.2820.3770.2780.3622,991,015.47636,167,046.48
5/11/200.2910.2930.2680.282584,691.56328,116,887.291
5/10/200.3230.3230.280.291919,398.90529,044,283.152
5/9/200.3250.340.3190.3231,042,581.75232,263,488.124
5/8/200.3130.3320.3080.325999,243.33332,433,582.377
5/7/200.3140.3170.3040.3131,054,716.23131,259,673.362