Stratis (STRAT) historical data and Live price

stratis

Stratis

STRAT
$ 0.525987 + 10.743 % 0.00001417 BTC
MARKET CAP
52.638 M
24H VOLUME
1.655 M
CIRC.SUPPLY
100.074 M
MAX SUPPLY
Rank176
1H 1.65 %
24H 10.74 %
7D 1.17 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/15/210.4790.5210.4530.4851,930,958.84448,553,101.386
1/14/210.4690.4950.4650.4781,580,891.21647,838,322.272
1/13/210.4470.4770.4250.4691,513,079.02546,911,474.342
1/12/210.460.4920.4440.4471,892,217.91444,685,423.844
1/11/210.5190.5210.4260.4592,804,421.12245,957,606.859
1/10/210.5340.5890.4710.5192,502,094.65251,944,572.839
1/9/210.4840.5660.4670.5333,086,028.0653,377,086.2
1/8/210.4970.510.4530.4841,923,633.46348,483,626.353
1/7/210.4610.5890.4570.4968,403,094.8249,686,016.124
1/6/210.440.4890.4260.4632,751,312.72746,292,032.704
1/5/210.4330.4570.4130.4411,227,465.94944,107,649.586
1/4/210.4480.4870.4080.4332,020,684.10143,346,527.364
1/3/210.4470.4550.4150.4511,951,156.89945,121,159.598
1/2/210.4780.4790.4210.4471,405,872.68544,745,108.948
1/1/210.4730.4870.4650.479973,516.79547,913,323.048
12/31/200.4720.5190.4520.4731,147,063.44347,308,712.402
12/30/200.4570.5030.4410.472757,709.72547,261,196.261
12/29/200.4830.4880.4370.457698,620.99645,730,261.346
12/28/200.4850.5040.4740.484859,588.48948,414,151.723
12/27/200.4830.4960.4560.4851,197,480.60648,542,668.732
12/26/200.4870.5040.4730.483818,219.78548,355,554.594
12/25/200.5050.5210.4720.4872,676,776.61748,729,018.048
12/24/200.460.5740.4290.5052,620,011.1250,540,058.013
12/23/200.5240.550.4510.461,514,593.58346,005,253.381
12/22/200.5380.5460.50.524861,666.32452,446,390.232
12/21/200.5590.6250.4920.5392,799,095.04553,893,500.986
12/20/200.6070.6090.5480.561,130,883.156,004,691.458
12/19/200.5780.6170.5780.6092,634,501.62360,991,837.117
12/18/200.5650.6120.5610.5781,142,896.28857,847,408.922
12/17/200.5950.6250.5650.5652,175,674.24556,547,749.589
12/16/200.570.6120.550.5952,864,594.78559,552,926.435
11/1/200.3820.3850.3770.385778,962.26338,547,886.965
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