Stratis (STRAT) historical data and Live price

Stratis

STRAT

$ 2.46 + 1.217 %

0.00003971 BTC

MARKET CAP
320.524 M

24H VOLUME
8.868 M

CIRC.SUPPLY
130.287 M

MAX SUPPLY

STRAT

USD

Rank173

1H 6.03 %

24H 1.22 %

7D -0.12 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/15/21	2.369	2.457	2.357	2.423	5,809,479.09	315,589,086.07
4/14/21	2.507	2.565	2.278	2.374	8,100,211.48	309,190,490.56
4/13/21	2.537	2.604	2.407	2.507	12,076,070.24	326,390,468.53
4/12/21	2.452	2.968	2.384	2.55	27,930,225.65	331,961,847.3
4/11/21	2.387	2.491	2.301	2.452	7,307,964.56	319,034,394.26
4/10/21	2.425	2.579	2.332	2.374	9,001,921.16	308,889,106.29
4/9/21	2.518	2.528	2.391	2.417	8,194,887.98	314,372,795.51
4/8/21	2.424	2.623	2.351	2.518	11,553,271.7	327,435,963.19
4/7/21	2.521	2.534	2.035	2.433	14,745,748.25	316,287,085.94
4/6/21	2.425	2.672	2.272	2.514	60,584,268.9	326,740,451.9
4/5/21	2.25	2.603	2.06	2.42	31,463,107.97	314,482,388.48
4/4/21	1.999	2.307	1.96	2.25	57,693,875.16	292,232,135.45
4/3/21	2.1	2.304	1.995	1.999	32,149,940.79	259,598,267.14
4/2/21	2.07	2.253	1.96	2.101	59,532,652.56	272,779,266.36
4/1/21	1.906	2.093	1.853	2.066	97,462,313.44	268,192,879.11
3/31/21	1.973	1.977	1.781	1.904	18,599,766.6	247,065,220.55
3/30/21	1.847	1.98	1.788	1.972	41,076,084.06	255,867,739.98
3/29/21	1.678	1.857	1.633	1.847	52,948,857.83	239,582,563.06
3/28/21	1.626	1.79	1.626	1.683	25,737,648.9	218,187,118.35
3/27/21	1.504	1.655	1.469	1.627	9,935,790.56	210,939,466.61
3/26/21	1.407	1.512	1.407	1.502	6,680,318.12	194,645,648.97
3/25/21	1.511	2.004	1.371	1.408	10,875,205.2	182,463,583.72
3/24/21	1.608	1.771	1.471	1.511	15,864,788.18	195,741,635.67
3/23/21	1.621	2.311	1.517	1.603	38,753,119.39	207,590,445.35
3/22/21	1.649	2.181	1.552	1.622	36,774,888.8	209,997,214.18
3/21/21	1.506	1.938	1.455	1.647	9,549,720.68	213,132,792.32
3/20/21	1.572	1.633	1.505	1.505	13,638,767.72	194,781,309.91
3/19/21	1.6	1.877	1.551	1.57	10,029,267.61	203,061,044.09
3/18/21	1.489	1.996	1.471	1.609	10,622,421.24	208,063,998.62
3/17/21	1.53	1.734	1.41	1.488	16,924,839.98	192,381,538.43
3/16/21	1.405	1.749	1.341	1.529	16,125,862.34	197,669,133.71
3/15/21	1.436	1.463	1.287	1.406	5,723,693.46	181,746,548.21
3/14/21	1.498	1.57	1.436	1.442	4,644,353.25	186,339,027.51
3/13/21	1.317	1.544	1.258	1.501	7,547,408.59	193,811,983.31
3/12/21	1.401	1.418	1.273	1.315	3,793,982.76	169,768,184.84
3/11/21	1.401	1.449	1.36	1.4	3,640,324.43	180,771,508.95
3/10/21	1.489	1.497	1.38	1.4	3,046,416.83	180,717,097.34
3/9/21	1.51	1.546	1.456	1.488	4,539,201.61	192,020,367.18
3/8/21	1.529	1.547	1.464	1.509	4,740,257.96	194,580,111.21
3/7/21	1.514	1.715	1.449	1.526	11,112,827.11	196,826,470
3/6/21	1.27	1.586	1.247	1.512	11,531,597.57	194,986,871.53
3/5/21	1.281	1.333	1.183	1.27	3,984,730.7	163,626,743.25
3/4/21	1.272	1.357	1.218	1.282	3,151,572.47	165,161,887.81
3/3/21	1.209	1.293	1.2	1.271	3,616,682.6	163,744,141.25
3/2/21	1.196	1.305	1.17	1.212	3,551,796.81	156,048,714.68
3/1/21	1.081	1.199	1.081	1.195	2,909,767.31	153,907,547.09
2/28/21	1.17	1.191	1.01	1.08	2,397,192.78	139,052,351.13
2/27/21	1.143	1.223	1.142	1.171	2,352,201.23	150,721,905.14
2/26/21	1.191	1.253	1.071	1.139	531,195.72	146,525,271.32
2/25/21	1.245	1.423	1.191	1.196	5,148,012.79	153,886,055.67
2/24/21	1.147	1.358	1.107	1.247	5,431,770.06	160,296,477.01
2/23/21	1.515	1.516	0.998	1.141	4,168,663.3	146,692,394.14
2/22/21	1.698	1.7	1.238	1.512	9,252,674.66	194,313,308.53
2/21/21	1.677	1.801	1.643	1.699	8,414,996.85	218,232,039.33
2/20/21	1.593	1.973	1.565	1.678	14,655,916.99	215,520,501.32
2/19/21	1.681	1.702	1.565	1.593	6,329,039.19	204,559,680.63
2/18/21	1.65	1.738	1.648	1.681	7,085,259.4	215,854,597.27
2/17/21	1.624	1.769	1.52	1.65	12,500,843.01	211,742,983.21
2/16/21	1.694	1.937	1.565	1.622	17,085,411.75	208,165,177.53
2/15/21	2.071	2.405	1.667	1.705	82,069,366.7	218,681,210.22
2/14/21	1.242	2.066	1.209	2.066	262,624,974.82	264,912,146.3
2/13/21	1.21	1.249	1.111	1.239	15,059,864.26	158,870,729.5
2/12/21	1.057	1.21	1.049	1.201	24,257,333.33	153,942,086.13
2/11/21	1.039	1.1	1.009	1.06	7,856,073.19	135,830,603.71
2/10/21	1.013	1.085	0.936	1.039	21,807,255.2	133,054,180.95
2/9/21	0.789	1.031	0.778	1.01	36,082,032.42	129,345,771.69
2/8/21	0.731	0.812	0.729	0.789	3,829,333.6	101,025,828.38
2/7/21	0.748	0.75	0.704	0.732	3,713,884.6	93,711,991.36
2/6/21	0.79	0.823	0.739	0.748	12,218,362.82	95,792,306.1
2/5/21	0.683	0.801	0.678	0.789	14,483,800.39	100,924,109.27
2/4/21	0.703	0.738	0.676	0.682	3,982,597.68	68,291,343.27
2/3/21	0.725	0.739	0.698	0.707	6,649,494.29	70,713,928.86
2/2/21	0.684	0.723	0.671	0.722	5,357,511.4	72,292,075.34
2/1/21	0.758	0.78	0.673	0.683	11,189,981.39	68,315,724.14
1/31/21	0.694	0.784	0.669	0.758	21,261,311.54	75,856,469.47
1/30/21	0.626	0.698	0.604	0.692	4,906,955.63	69,272,053.98
1/29/21	0.567	0.579	0.553	0.573	4,533,787.16	57,309,200.4
1/28/21	0.583	0.625	0.565	0.566	5,581,894.47	56,630,864
1/27/21	0.538	0.635	0.515	0.581	6,082,171.675	58,187,160.582
1/26/21	0.538	0.543	0.504	0.538	831,157.406	53,833,720.257
1/25/21	0.533	0.56	0.527	0.539	1,260,493.972	53,989,593.702
1/24/21	0.548	0.563	0.526	0.533	1,270,204.886	53,324,663.347
1/23/21	0.521	0.56	0.512	0.55	1,298,485.358	55,033,719.101
1/22/21	0.508	0.532	0.475	0.52	1,320,048.916	52,065,700.683
1/21/21	0.554	0.556	0.488	0.51	2,139,255.382	50,996,628.737
1/20/21	0.586	0.593	0.507	0.555	3,793,542.016	55,509,887.748
1/19/21	0.56	0.639	0.559	0.589	4,116,160.594	58,907,935.218
1/18/21	0.568	0.575	0.529	0.561	1,394,570.799	56,127,559.196
1/17/21	0.518	0.568	0.497	0.568	2,276,836.603	56,806,449.839
1/16/21	0.486	0.544	0.484	0.519	1,736,801.326	51,934,274.227

Similar Coins