Stratis (STRAT) historical data and Live price

stratis

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
Rank173
1H 6.03 %
24H 1.22 %
7D -0.12 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/15/212.3692.4572.3572.4235,809,479.09315,589,086.07
4/14/212.5072.5652.2782.3748,100,211.48309,190,490.56
4/13/212.5372.6042.4072.50712,076,070.24326,390,468.53
4/12/212.4522.9682.3842.5527,930,225.65331,961,847.3
4/11/212.3872.4912.3012.4527,307,964.56319,034,394.26
4/10/212.4252.5792.3322.3749,001,921.16308,889,106.29
4/9/212.5182.5282.3912.4178,194,887.98314,372,795.51
4/8/212.4242.6232.3512.51811,553,271.7327,435,963.19
4/7/212.5212.5342.0352.43314,745,748.25316,287,085.94
4/6/212.4252.6722.2722.51460,584,268.9326,740,451.9
4/5/212.252.6032.062.4231,463,107.97314,482,388.48
4/4/211.9992.3071.962.2557,693,875.16292,232,135.45
4/3/212.12.3041.9951.99932,149,940.79259,598,267.14
4/2/212.072.2531.962.10159,532,652.56272,779,266.36
4/1/211.9062.0931.8532.06697,462,313.44268,192,879.11
3/31/211.9731.9771.7811.90418,599,766.6247,065,220.55
3/30/211.8471.981.7881.97241,076,084.06255,867,739.98
3/29/211.6781.8571.6331.84752,948,857.83239,582,563.06
3/28/211.6261.791.6261.68325,737,648.9218,187,118.35
3/27/211.5041.6551.4691.6279,935,790.56210,939,466.61
3/26/211.4071.5121.4071.5026,680,318.12194,645,648.97
3/25/211.5112.0041.3711.40810,875,205.2182,463,583.72
3/24/211.6081.7711.4711.51115,864,788.18195,741,635.67
3/23/211.6212.3111.5171.60338,753,119.39207,590,445.35
3/22/211.6492.1811.5521.62236,774,888.8209,997,214.18
3/21/211.5061.9381.4551.6479,549,720.68213,132,792.32
3/20/211.5721.6331.5051.50513,638,767.72194,781,309.91
3/19/211.61.8771.5511.5710,029,267.61203,061,044.09
3/18/211.4891.9961.4711.60910,622,421.24208,063,998.62
3/17/211.531.7341.411.48816,924,839.98192,381,538.43
3/16/211.4051.7491.3411.52916,125,862.34197,669,133.71
3/15/211.4361.4631.2871.4065,723,693.46181,746,548.21
3/14/211.4981.571.4361.4424,644,353.25186,339,027.51
3/13/211.3171.5441.2581.5017,547,408.59193,811,983.31
3/12/211.4011.4181.2731.3153,793,982.76169,768,184.84
3/11/211.4011.4491.361.43,640,324.43180,771,508.95
3/10/211.4891.4971.381.43,046,416.83180,717,097.34
3/9/211.511.5461.4561.4884,539,201.61192,020,367.18
3/8/211.5291.5471.4641.5094,740,257.96194,580,111.21
3/7/211.5141.7151.4491.52611,112,827.11196,826,470
3/6/211.271.5861.2471.51211,531,597.57194,986,871.53
3/5/211.2811.3331.1831.273,984,730.7163,626,743.25
3/4/211.2721.3571.2181.2823,151,572.47165,161,887.81
3/3/211.2091.2931.21.2713,616,682.6163,744,141.25
3/2/211.1961.3051.171.2123,551,796.81156,048,714.68
3/1/211.0811.1991.0811.1952,909,767.31153,907,547.09
2/28/211.171.1911.011.082,397,192.78139,052,351.13
2/27/211.1431.2231.1421.1712,352,201.23150,721,905.14
2/26/211.1911.2531.0711.139531,195.72146,525,271.32
2/25/211.2451.4231.1911.1965,148,012.79153,886,055.67
2/24/211.1471.3581.1071.2475,431,770.06160,296,477.01
2/23/211.5151.5160.9981.1414,168,663.3146,692,394.14
2/22/211.6981.71.2381.5129,252,674.66194,313,308.53
2/21/211.6771.8011.6431.6998,414,996.85218,232,039.33
2/20/211.5931.9731.5651.67814,655,916.99215,520,501.32
2/19/211.6811.7021.5651.5936,329,039.19204,559,680.63
2/18/211.651.7381.6481.6817,085,259.4215,854,597.27
2/17/211.6241.7691.521.6512,500,843.01211,742,983.21
2/16/211.6941.9371.5651.62217,085,411.75208,165,177.53
2/15/212.0712.4051.6671.70582,069,366.7218,681,210.22
2/14/211.2422.0661.2092.066262,624,974.82264,912,146.3
2/13/211.211.2491.1111.23915,059,864.26158,870,729.5
2/12/211.0571.211.0491.20124,257,333.33153,942,086.13
2/11/211.0391.11.0091.067,856,073.19135,830,603.71
2/10/211.0131.0850.9361.03921,807,255.2133,054,180.95
2/9/210.7891.0310.7781.0136,082,032.42129,345,771.69
2/8/210.7310.8120.7290.7893,829,333.6101,025,828.38
2/7/210.7480.750.7040.7323,713,884.693,711,991.36
2/6/210.790.8230.7390.74812,218,362.8295,792,306.1
2/5/210.6830.8010.6780.78914,483,800.39100,924,109.27
2/4/210.7030.7380.6760.6823,982,597.6868,291,343.27
2/3/210.7250.7390.6980.7076,649,494.2970,713,928.86
2/2/210.6840.7230.6710.7225,357,511.472,292,075.34
2/1/210.7580.780.6730.68311,189,981.3968,315,724.14
1/31/210.6940.7840.6690.75821,261,311.5475,856,469.47
1/30/210.6260.6980.6040.6924,906,955.6369,272,053.98
1/29/210.5670.5790.5530.5734,533,787.1657,309,200.4
1/28/210.5830.6250.5650.5665,581,894.4756,630,864
1/27/210.5380.6350.5150.5816,082,171.67558,187,160.582
1/26/210.5380.5430.5040.538831,157.40653,833,720.257
1/25/210.5330.560.5270.5391,260,493.97253,989,593.702
1/24/210.5480.5630.5260.5331,270,204.88653,324,663.347
1/23/210.5210.560.5120.551,298,485.35855,033,719.101
1/22/210.5080.5320.4750.521,320,048.91652,065,700.683
1/21/210.5540.5560.4880.512,139,255.38250,996,628.737
1/20/210.5860.5930.5070.5553,793,542.01655,509,887.748
1/19/210.560.6390.5590.5894,116,160.59458,907,935.218
1/18/210.5680.5750.5290.5611,394,570.79956,127,559.196
1/17/210.5180.5680.4970.5682,276,836.60356,806,449.839
1/16/210.4860.5440.4840.5191,736,801.32651,934,274.227