Stratis (STRAT) historical data and Live price

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

STRAT

USD

Rank133

1H -0.53 %

24H -0.38 %

7D -5.68 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
7/28/20	0.552	0.577	0.541	0.561	3,205,857.586	56,085,553.871
7/27/20	0.606	0.607	0.524	0.553	5,641,542.238	55,237,952.057
7/26/20	0.6	0.62	0.565	0.606	4,190,111.801	60,569,429.068
7/25/20	0.593	0.624	0.592	0.601	3,299,158.215	60,030,089.644
7/24/20	0.598	0.6	0.579	0.592	2,110,662.643	59,164,811.537
7/23/20	0.603	0.613	0.588	0.598	3,621,233.922	59,698,535.047
7/22/20	0.626	0.64	0.594	0.604	4,779,933.053	60,347,055.06
7/21/20	0.663	0.667	0.605	0.626	7,543,884.04	62,536,838.181
7/20/20	0.633	0.73	0.618	0.663	12,210,115.758	66,178,727.918
7/19/20	0.605	0.664	0.585	0.633	9,513,230.721	63,191,672.225
7/18/20	0.566	0.619	0.554	0.604	5,584,053.519	60,323,982.838
7/17/20	0.58	0.585	0.556	0.565	3,962,245.261	56,465,913.006
7/16/20	0.563	0.583	0.513	0.581	7,064,545.57	58,049,879.815
7/15/20	0.568	0.612	0.56	0.563	5,273,251.233	56,251,938.75
7/14/20	0.571	0.595	0.547	0.568	5,112,351.588	56,697,324.444
7/13/20	0.627	0.627	0.568	0.572	6,287,799.042	57,178,358.694
7/12/20	0.65	0.657	0.615	0.627	7,064,966.235	62,623,119.999
7/11/20	0.638	0.684	0.633	0.65	12,066,557.697	64,965,975.471
7/10/20	0.588	0.684	0.553	0.638	25,716,295.087	63,686,568.861
7/9/20	0.565	0.599	0.527	0.589	9,499,398.398	58,823,833.995
7/8/20	0.499	0.598	0.489	0.567	17,097,592.574	56,623,521.008
7/7/20	0.474	0.499	0.466	0.498	2,443,076.242	49,773,444.157
7/6/20	0.46	0.503	0.456	0.474	3,936,285.692	47,368,796.424
7/5/20	0.448	0.469	0.438	0.46	2,095,071.129	45,901,778.61
7/4/20	0.445	0.455	0.442	0.448	1,237,339.528	44,778,675.451
7/3/20	0.448	0.451	0.437	0.445	1,563,135.412	44,438,197.032
7/2/20	0.439	0.462	0.433	0.448	2,504,048.13	44,723,611.35
7/1/20	0.454	0.463	0.438	0.439	2,059,383.076	43,838,195.153
6/30/20	0.447	0.492	0.431	0.453	4,655,299.918	45,261,773.995
6/29/20	0.454	0.455	0.434	0.447	934,187.378	44,645,387.01
6/28/20	0.446	0.462	0.427	0.454	1,518,999.681	45,291,253.096
6/27/20	0.481	0.483	0.441	0.446	2,070,567.01	44,530,383.625
6/26/20	0.5	0.511	0.477	0.482	2,274,447.65	48,119,921.835
6/25/20	0.509	0.533	0.482	0.499	5,228,587.722	49,860,964.293
6/24/20	0.515	0.524	0.485	0.509	5,113,453.876	50,797,548.39
6/23/20	0.509	0.535	0.495	0.515	5,802,997.159	51,461,934.732
6/22/20	0.496	0.526	0.488	0.508	5,284,199.108	50,748,824.803
6/21/20	0.503	0.519	0.493	0.496	1,908,739.48	49,546,353.456
6/20/20	0.476	0.543	0.47	0.504	2,511,297.962	50,298,812.037
6/19/20	0.55	0.585	0.475	0.476	8,660,355.08	47,504,629.959
6/18/20	0.525	0.566	0.461	0.549	12,582,736.805	54,855,233.741
6/17/20	0.437	0.609	0.436	0.524	27,634,128.715	52,302,215.792
6/16/20	0.413	0.445	0.409	0.437	4,573,375.074	43,651,173.26
6/15/20	0.388	0.414	0.356	0.413	2,735,153.366	41,198,781.733
6/14/20	0.398	0.411	0.384	0.388	2,251,415.35	38,717,977.201
6/13/20	0.406	0.416	0.37	0.398	2,663,008.317	39,777,481.168
6/12/20	0.346	0.407	0.342	0.406	2,609,087.652	40,499,967.852
6/11/20	0.401	0.432	0.346	0.346	4,346,618.556	34,540,890.847
6/10/20	0.359	0.418	0.358	0.401	4,549,024.541	40,070,565.175
6/9/20	0.361	0.362	0.353	0.359	856,695.671	35,842,085.519
6/8/20	0.357	0.368	0.355	0.361	1,223,659.235	36,046,812.324
6/7/20	0.365	0.367	0.342	0.357	1,184,679.503	35,656,167.32
6/6/20	0.371	0.371	0.353	0.365	1,522,008.095	36,480,660.042
6/5/20	0.354	0.375	0.354	0.371	1,508,040.466	36,994,148.222
6/4/20	0.355	0.359	0.345	0.354	1,073,750.176	35,362,024.687
6/3/20	0.34	0.359	0.339	0.355	929,633.883	35,447,132.533
6/2/20	0.355	0.361	0.329	0.34	1,386,535.484	33,914,603.618
6/1/20	0.337	0.362	0.335	0.355	1,438,803.712	35,387,372.7
5/31/20	0.346	0.354	0.336	0.337	1,227,612.065	33,617,107.402
5/30/20	0.331	0.346	0.328	0.346	1,135,373.826	34,518,716.484
5/29/20	0.334	0.339	0.327	0.331	598,237.769	33,037,310.011
5/28/20	0.323	0.337	0.317	0.334	901,376.414	33,355,224.577
5/27/20	0.323	0.374	0.317	0.323	1,027,937.069	32,190,757.431
5/26/20	0.335	0.336	0.317	0.323	1,180,120.014	32,231,504.993
5/25/20	0.31	0.336	0.307	0.335	1,451,531.374	33,398,968.535
5/24/20	0.337	0.34	0.31	0.311	1,462,296.989	31,010,617.268
5/23/20	0.327	0.339	0.316	0.336	1,465,150.117	33,573,095.951
5/22/20	0.445	0.445	0.308	0.326	1,465,574.735	32,551,190.925
5/21/20	0.32	0.446	0.296	0.445	5,161,118.426	44,393,658.083
5/20/20	0.317	0.344	0.314	0.321	2,615,412.842	32,010,723.329
5/19/20	0.318	0.331	0.313	0.317	1,822,976.257	31,652,927.393
5/18/20	0.311	0.33	0.3	0.319	1,666,451.32	31,842,596.074
5/17/20	0.345	0.346	0.304	0.31	622,859.679	30,986,150.287
5/16/20	0.296	0.359	0.294	0.345	800,971.37	34,468,613.505
5/15/20	0.307	0.31	0.293	0.295	739,716.915	29,474,563.921
5/14/20	0.312	0.316	0.301	0.307	1,287,874.632	30,617,209.116
5/13/20	0.362	0.369	0.299	0.313	1,582,078.485	31,188,574.617
5/12/20	0.282	0.377	0.278	0.362	2,991,015.476	36,167,046.48
5/11/20	0.291	0.293	0.268	0.282	584,691.563	28,116,887.291
5/10/20	0.323	0.323	0.28	0.291	919,398.905	29,044,283.152
5/9/20	0.325	0.34	0.319	0.323	1,042,581.752	32,263,488.124
5/8/20	0.313	0.332	0.308	0.325	999,243.333	32,433,582.377
5/7/20	0.314	0.317	0.304	0.313	1,054,716.231	31,259,673.362

Similar Coins