Stratis (STRAT) historical data and Live price

stratis

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
Rank146
1H 3.61 %
24H 1.22 %
7D 3.05 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/27/200.4410.4790.4370.4493,850,694.78944,950,163.985
10/26/200.4410.4610.430.4413,393,928.45744,086,782.589
10/25/200.4280.4640.4270.4412,663,357.56244,150,480.803
10/24/200.4240.430.4220.428490,114.25842,779,548.64
10/23/200.4180.4310.4120.4241,415,257.73942,412,695.916
10/22/200.4260.4320.4150.4171,496,596.01141,722,270.845
10/21/200.3860.4520.3830.4274,000,164.78542,709,729.08
10/20/200.4060.4140.3810.3861,261,551.47738,575,133.435
10/19/200.4130.4160.4050.406852,092.99640,641,088.732
10/18/200.4250.4260.4130.414442,068.26441,355,502.367
10/17/200.4160.4250.4110.425326,837.90142,520,063.234
10/16/200.440.440.410.415938,110.86241,492,698.059
10/15/200.4450.4520.4380.439949,713.51543,897,377.814
10/14/200.4630.4660.4380.4461,181,298.75344,555,567.25
10/13/200.4390.4820.4390.4633,436,391.2446,302,974.357
10/12/200.4450.4520.4340.4391,210,809.02443,902,849.95
10/11/200.4540.4790.4390.4452,490,150.42144,466,621.19
10/10/200.4340.4590.4330.4541,589,125.01245,364,736.183
10/9/200.4150.4420.4080.4331,496,962.38643,336,845.63
10/8/200.3970.420.3930.4151,453,419.74941,504,865.756
10/7/200.4010.4010.3940.397595,118.88539,650,524.078
10/6/200.430.430.3970.401701,997.21340,049,492.761
10/5/200.4190.4360.4090.43984,391.40942,955,615.339
10/4/200.4280.4290.4130.419716,894.55841,882,257.522
10/3/200.4240.4310.4180.428528,100.31142,753,974.387
10/2/200.4370.4390.3950.4241,706,892.41742,364,577.469
10/1/200.4450.4640.4240.437954,832.19643,709,655.101
9/29/200.4520.4560.4380.4481,183,785.76844,831,778.355
9/28/200.4660.470.4510.4511,856,307.16945,063,163.283
9/27/200.4980.4980.4550.4663,876,376.51346,631,500.964
9/26/200.4920.5790.4850.49814,655,814.97449,739,633.673
9/25/200.3990.4770.3930.4772,888,264.83847,652,051.393
9/24/200.3680.3990.3660.399739,488.30139,842,731.516
9/23/200.410.4120.3670.368695,818.33936,797,750.907
9/22/200.410.4110.3880.41764,731.38540,954,964.032
9/21/200.4520.4610.3970.411,257,160.3340,988,917.757
9/20/200.4720.4730.4430.452692,169.69945,190,085.956
9/19/200.4660.4780.4650.472838,227.51347,173,741.232
9/18/200.4710.4770.4610.466846,606.7546,603,302.128
9/17/200.4840.4940.4690.471676,876.73747,103,542.627
9/16/200.5020.5020.4750.4842,168,576.94648,417,121.473
9/15/200.4940.5260.4930.5031,209,535.42550,232,254.604
9/14/200.4960.5080.490.494606,200.56949,372,584.871
9/13/200.5390.5470.4880.4961,144,044.05749,537,881.316
9/12/200.5340.5540.5180.5391,823,096.77853,913,422.536
9/11/200.4920.5360.480.5341,611,212.52953,353,579.543
9/10/200.4650.4980.4620.4921,187,665.90949,221,378.208
9/9/200.4460.4730.440.465839,197.4946,442,424.919
9/8/200.4650.4660.4350.4461,226,764.0544,532,654.051
9/7/200.470.4710.430.4651,151,013.52246,505,150.127
9/6/200.4550.4720.4320.4691,324,227.77146,853,772.427
9/5/200.50.5080.4410.4551,189,907.67445,524,329.65
9/4/200.4710.5160.4660.51,706,170.64249,947,126.62
9/3/200.5680.570.4670.4692,214,532.34946,872,080.203
9/2/200.60.6010.5430.5682,145,071.9156,772,635.234
9/1/200.60.6150.5920.62,282,557.67159,922,889.065
8/31/200.6190.6260.5970.62,171,479.08159,943,085.465
8/30/200.6210.6310.6160.6191,755,938.1761,851,534.424
8/29/200.610.6250.6060.6211,758,628.95362,070,195.442
8/28/200.5920.6170.5830.6111,902,526.53861,034,228.165
8/27/200.6560.6570.5830.5914,029,865.52459,050,000.716
8/26/200.6810.6830.6330.6554,372,148.37665,476,594.915
8/25/200.6910.7410.6550.6810,425,133.45867,978,640.225
8/24/200.6660.7090.6490.6914,374,754.32369,059,977.337
8/23/200.6790.6890.650.6663,822,238.86866,585,856.383
8/22/200.6350.7180.5940.6814,624,028.81167,937,902.041
8/21/200.5970.7570.5940.63526,148,441.03163,472,938.145
8/20/200.5680.5990.5530.5951,894,473.58559,459,308.327
8/19/200.6020.6050.550.5672,542,521.01656,699,066.452
8/18/200.6140.6230.5910.6022,996,538.14760,125,577.056
8/17/200.6280.6380.5970.6135,120,622.07661,212,531.083
8/16/200.6180.6350.6040.6282,645,685.35262,781,015.833
8/15/200.6380.640.6120.6172,514,792.21861,689,712.621
8/14/200.6360.6650.630.644,427,452.03363,926,629.714
8/13/200.6370.6670.6010.6386,768,689.40463,737,929.083
8/12/200.6130.6440.5890.6374,384,499.93563,613,967.465
8/11/200.5960.6390.5860.6147,116,066.97561,309,733.168
8/10/200.5980.60.5770.5963,660,732.74559,562,362.102
8/9/200.5940.6220.5790.5973,572,567.56759,652,347.208
8/8/200.5590.6020.5560.5943,386,111.64559,345,968.89
8/7/200.5380.5610.5360.5592,222,454.21855,841,904.413
8/6/200.5370.5430.5320.5391,547,058.82253,818,698.097
8/5/200.540.5460.530.5371,962,068.88953,629,265.784
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