Stratis (STRAX) historical data and Live price

Stratis

STRAX

$ 0.472523 + 0.912 %

0.00001692 BTC

MARKET CAP
70.684 M

24H VOLUME
1.053 M

CIRC.SUPPLY
149.59 M

MAX SUPPLY

STRAX

USD

Rank324

1H 0.15 %

24H 0.91 %

7D 0.17 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/28/23	0.465	0.479	0.464	0.478	835,945.03	71,490,112.32
5/27/23	0.463	0.465	0.461	0.465	717,692.85	69,607,400
5/26/23	0.458	0.464	0.455	0.463	668,257.38	69,155,059.22
5/25/23	0.458	0.466	0.449	0.458	2,398,863.5	68,465,287.46
5/24/23	0.477	0.478	0.454	0.458	1,265,791.67	68,492,763.49
5/23/23	0.477	0.482	0.471	0.477	873,917.88	71,329,467.45
5/22/23	0.475	0.479	0.462	0.477	1,956,047.02	71,184,008.19
5/20/23	0.488	0.49	0.486	0.489	995,162	72,994,504.77
5/18/23	0.492	0.492	0.481	0.486	1,641,218.86	72,558,477.39
5/17/23	0.486	0.511	0.481	0.492	14,782,151.8	73,449,759.3
5/16/23	0.486	0.492	0.482	0.486	2,558,526.89	72,463,896.97
5/15/23	0.483	0.491	0.475	0.486	1,793,327.4	72,496,798.61
5/14/23	0.485	0.485	0.477	0.483	1,660,170.66	71,967,774.36
5/13/23	0.476	0.494	0.476	0.485	7,131,950.15	72,340,253.8
5/12/23	0.478	0.483	0.458	0.476	3,505,796.87	70,974,604.44
5/11/23	0.498	0.498	0.47	0.478	2,700,707.69	71,240,501.85
5/10/23	0.491	0.506	0.486	0.497	3,391,633.39	74,106,126.35
5/9/23	0.479	0.5	0.477	0.491	6,644,604.36	73,151,873.79
5/8/23	0.516	0.517	0.475	0.478	3,689,118.45	71,247,680.7
5/7/23	0.524	0.524	0.513	0.517	2,984,311.65	76,920,474.03
5/6/23	0.532	0.539	0.519	0.523	5,607,197.07	77,908,533.33
5/5/23	0.524	0.536	0.522	0.532	2,426,258.03	79,090,313.42
5/4/23	0.529	0.529	0.52	0.524	3,223,236.13	77,972,944.72
5/3/23	0.533	0.538	0.51	0.528	9,124,966.96	78,600,388.01
5/2/23	0.535	0.55	0.52	0.533	15,382,547.53	79,229,863.5
5/1/23	0.554	0.598	0.531	0.535	59,457,843.26	79,569,587.27
4/30/23	0.562	0.562	0.551	0.554	1,691,991.11	82,399,771.59
4/29/23	0.557	0.568	0.555	0.562	4,181,624.21	83,578,480.71
4/28/23	0.558	0.559	0.549	0.557	1,436,306.98	82,687,671.29
4/27/23	0.554	0.562	0.548	0.558	2,140,635.15	82,955,211.16
4/26/23	0.555	0.569	0.545	0.554	3,485,508.3	82,215,497.46
4/25/23	0.552	0.556	0.535	0.555	2,772,916.48	82,366,203.69
4/24/23	0.561	0.573	0.541	0.552	6,402,069.28	81,958,865.91
4/23/23	0.574	0.574	0.551	0.561	2,241,861.06	83,240,476.05
4/22/23	0.569	0.576	0.563	0.573	2,865,506.04	85,085,624.9
4/21/23	0.575	0.597	0.562	0.568	9,541,218.8	84,311,130.95
4/20/23	0.571	0.584	0.566	0.575	6,646,387.54	85,232,372.96
4/19/23	0.616	0.625	0.567	0.571	7,672,491.95	84,619,244.14
4/18/23	0.597	0.624	0.596	0.616	11,139,882.03	91,275,043.23
4/17/23	0.611	0.612	0.592	0.597	5,119,612.09	88,447,109.62
4/16/23	0.613	0.614	0.605	0.611	5,349,746.3	90,542,382.09
4/15/23	0.602	0.623	0.597	0.613	22,905,133.59	90,822,232.87
4/14/23	0.594	0.606	0.589	0.602	5,276,910.26	89,113,344.54
4/13/23	0.586	0.595	0.582	0.594	3,191,177.16	87,903,941.84
4/12/23	0.597	0.598	0.578	0.586	4,485,873.12	86,789,594.77
4/11/23	0.605	0.605	0.594	0.598	4,652,456.12	88,434,053.02
4/10/23	0.604	0.606	0.586	0.605	7,830,841.12	89,487,238.87
4/9/23	0.593	0.605	0.58	0.604	4,989,068.26	89,404,553.12
4/8/23	0.606	0.606	0.589	0.593	5,512,558.62	87,762,524.94
4/7/23	0.602	0.612	0.581	0.606	12,937,808.89	89,628,540.93
4/6/23	0.631	0.631	0.589	0.601	17,361,278.07	88,902,532.2
4/5/23	0.63	0.701	0.61	0.631	106,561,694.38	93,257,590.22
4/4/23	0.571	0.675	0.571	0.63	135,864,299.88	93,103,417.44
4/3/23	0.587	0.588	0.558	0.572	12,009,324.68	84,445,443.29
4/2/23	0.627	0.627	0.576	0.587	18,418,647.66	86,696,850.43
3/31/23	0.669	0.706	0.593	0.666	235,353,486.29	98,287,476.8
3/30/23	0.547	0.773	0.547	0.669	584,329,843.11	98,752,754.85
3/29/23	0.533	0.55	0.527	0.547	8,126,427.67	80,740,067.69
3/28/23	0.541	0.542	0.511	0.533	8,874,637.09	78,652,576.52
3/27/23	0.55	0.594	0.529	0.541	54,447,548.12	79,761,130.37
3/26/23	0.564	0.564	0.543	0.55	6,566,349.76	81,111,708.17
3/25/23	0.55	0.594	0.55	0.563	39,488,700.75	83,068,073.27
3/24/23	0.556	0.57	0.546	0.55	11,712,122.73	81,095,646.23
3/23/23	0.541	0.558	0.537	0.556	3,403,446.79	81,958,411.68
3/22/23	0.564	0.584	0.531	0.541	18,363,405.42	79,717,801.69
3/21/23	0.564	0.577	0.529	0.564	11,873,608.85	83,085,228.31
3/20/23	0.564	0.573	0.548	0.564	7,904,279.75	83,019,028.76
3/19/23	0.553	0.568	0.541	0.564	4,158,463.36	82,970,955.41
3/18/23	0.574	0.574	0.547	0.553	6,427,385.83	81,432,303.74
3/17/23	0.549	0.574	0.538	0.574	7,994,213.99	84,447,563.33
3/16/23	0.509	0.55	0.509	0.548	11,086,529.04	80,640,397.55
3/15/23	0.544	0.547	0.503	0.508	5,658,955.21	74,762,557.18
3/14/23	0.524	0.553	0.514	0.543	7,971,798.54	79,894,087.73
3/13/23	0.491	0.526	0.479	0.524	6,015,988.2	76,987,137.03
3/12/23	0.467	0.492	0.453	0.492	5,589,370.16	72,254,875.96
3/11/23	0.465	0.478	0.449	0.467	2,767,833.32	68,662,575.16
3/10/23	0.462	0.466	0.442	0.465	4,362,972.41	68,343,248.95
3/9/23	0.493	0.502	0.451	0.462	4,354,144.1	67,855,320.49
3/8/23	0.517	0.531	0.493	0.493	7,039,033.47	72,422,639.05
3/7/23	0.532	0.534	0.509	0.519	3,309,890.5	76,266,010.57
3/6/23	0.541	0.541	0.513	0.532	3,083,116.52	78,139,321.91
3/5/23	0.541	0.546	0.535	0.541	2,369,993.82	79,349,344.79
3/4/23	0.549	0.557	0.534	0.541	3,104,164.37	79,358,828.6
3/3/23	0.595	0.595	0.537	0.549	7,314,767.1	80,481,828.79
3/2/23	0.623	0.624	0.584	0.595	6,330,586.57	87,303,578.1
3/1/23	0.608	0.624	0.603	0.622	5,369,307.19	91,238,031.38
2/28/23	0.614	0.624	0.603	0.608	8,681,832.84	89,121,051.44
2/27/23	0.628	0.628	0.605	0.614	5,347,415.43	89,917,750.86
2/26/23	0.619	0.63	0.608	0.628	4,185,756.96	92,068,773.37
2/25/23	0.64	0.644	0.605	0.619	10,130,076.64	90,651,273.47

Similar Coins