Stratis [Old] (STRAX) historical data and Live price

Stratis [Old]

STRAX

$ 0.089196 + 4.748 %

0.00000139 BTC

MARKET CAP
0

24H VOLUME
73.456 k

CIRC.SUPPLY
0

MAX SUPPLY

STRAX

USD

Rank3,943

1H -0.14 %

24H 4.75 %

7D 8.72 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	0.086	0.087	0.083	0.086	36,192.79	0
4/24/24	0.092	0.092	0.086	0.086	53,828.24	0
4/23/24	0.094	0.094	0.09	0.092	37,956.93	0
4/22/24	0.093	0.095	0.091	0.094	78,381.09	0
4/21/24	0.09	0.096	0.089	0.093	106,554.35	0
4/20/24	0.082	0.095	0.082	0.09	297,207.06	0
4/19/24	0.083	0.083	0.076	0.082	55,925.18	0
4/18/24	0.08	0.083	0.078	0.083	63,577.54	0
4/17/24	0.085	0.085	0.079	0.08	56,581.26	0
4/16/24	0.08	0.09	0.08	0.085	319,091.26	0
4/15/24	0.082	0.086	0.078	0.08	68,216.26	0
4/14/24	0.078	0.082	0.074	0.082	74,268.37	0
4/13/24	0.092	0.093	0.07	0.078	158,376.15	0
4/12/24	0.109	0.111	0.09	0.092	136,377.93	0
4/11/24	0.112	0.114	0.108	0.109	66,159.73	0
4/10/24	0.113	0.114	0.106	0.112	76,361.51	0
4/9/24	0.119	0.119	0.113	0.113	112,915.28	0
4/8/24	0.116	0.12	0.113	0.119	116,397.16	0
4/7/24	0.114	0.117	0.114	0.116	86,476.86	0
4/6/24	0.112	0.118	0.111	0.114	105,497.38	0
4/5/24	0.114	0.115	0.108	0.112	53,932.34	0
4/4/24	0.111	0.122	0.107	0.114	7,878,906.69	0
4/3/24	0.112	0.123	0.106	0.111	10,714,350.2	0
4/2/24	0.123	0.137	0.109	0.112	22,034,230.38	0
4/1/24	0.141	0.141	0.119	0.123	15,739,066.49	0
3/31/24	0.14	0.142	0.129	0.141	9,780,075.55	0
3/30/24	0.137	0.147	0.132	0.14	15,631,764.36	0
3/29/24	0.155	0.156	0.134	0.137	38,578,871.6	0
3/28/24	0.149	0.171	0.142	0.155	209,615,570.84	0
3/27/24	0.154	0.154	0.137	0.149	22,979,562.39	19,433,359.34
3/26/24	1.469	1.491	0.15	0.154	41,023,258.29	20,141,881.44
3/25/24	1.448	1.471	1.437	1.469	17,923,784.14	191,863,520.42
3/24/24	1.446	1.461	1.438	1.448	5,515,217.92	189,095,118.3
3/23/24	1.444	1.456	1.438	1.446	5,869,622.58	188,936,537.22
3/22/24	1.488	1.488	1.441	1.444	6,740,352.18	188,620,600.87
3/21/24	1.429	1.576	1.429	1.488	15,927,127.29	194,363,420.21
3/20/24	1.526	1.645	1.409	1.429	51,543,912.36	186,720,882.72
3/19/24	1.586	1.597	1.343	1.526	50,243,993.89	222,934,876.38
3/18/24	1.481	1.635	1.403	1.586	116,741,189.34	248,718,599.48
3/17/24	1.469	1.518	1.316	1.481	30,318,816.08	232,914,946.28
3/16/24	1.517	1.583	1.348	1.469	47,332,366.48	231,431,930.59
3/15/24	1.637	1.702	1.354	1.517	99,230,044.89	239,048,613.16
3/14/24	1.711	1.78	1.489	1.637	103,788,605.45	257,974,185.09
3/13/24	1.68	1.747	1.561	1.711	51,225,768.2	269,724,698.89
3/12/24	1.675	1.698	1.492	1.68	60,024,224.64	265,529,315.38
3/11/24	1.589	1.691	1.5	1.675	62,978,804.57	264,742,085.1
3/10/24	1.626	1.626	1.499	1.589	32,928,530.83	251,114,285.8
3/9/24	1.62	1.657	1.575	1.626	42,525,069.11	256,934,588.53
3/8/24	1.629	1.762	1.489	1.62	114,087,859.56	255,994,206.14
3/7/24	1.665	1.677	1.54	1.629	43,135,012.03	257,448,073.95
3/6/24	1.587	1.853	1.533	1.665	153,797,463.68	263,409,640.66
3/5/24	1.582	1.798	1.459	1.587	144,898,861.55	251,106,745.69
3/4/24	1.587	1.606	1.505	1.581	54,392,724.06	250,046,995.65
3/3/24	1.39	1.663	1.389	1.587	216,973,048.73	250,970,608.29
3/2/24	1.435	1.442	1.354	1.391	30,225,685.02	219,909,312.41
3/1/24	1.377	1.452	1.325	1.435	83,248,597.29	226,808,956.92
2/29/24	1.167	1.425	1.149	1.375	150,513,734.21	217,305,857.27
2/28/24	1.152	1.182	1.067	1.167	39,469,815.66	184,446,599.59
2/27/24	1.173	1.205	1.121	1.153	38,191,854.12	182,229,116.91
2/26/24	1.142	1.206	1.102	1.174	45,409,540.95	185,521,251.6
2/25/24	1.075	1.179	1.061	1.142	56,000,554.98	180,456,257.87
2/24/24	1.025	1.076	0.99	1.074	12,940,618.85	169,642,530.66
2/23/24	1.034	1.043	0.977	1.025	15,919,661.76	161,883,165.61
2/22/24	1.049	1.066	1.004	1.037	14,146,712.28	163,781,511.25
2/21/24	1.078	1.081	0.985	1.049	14,163,055.91	165,579,375.79
2/20/24	1.065	1.107	1.023	1.078	22,636,824.31	170,250,854.01
2/19/24	1.045	1.069	1.03	1.065	12,282,648.15	168,039,405.83
2/18/24	1.045	1.058	1.018	1.047	11,980,521.22	165,277,258.74
2/17/24	1.082	1.082	1.009	1.044	21,451,602.62	164,718,389.99
2/16/24	1	1.093	0.992	1.084	62,518,657.25	171,035,196.81
2/15/24	0.961	1.022	0.942	0.999	25,862,231.17	157,572,934.33
2/14/24	0.935	0.962	0.926	0.96	9,807,497.3	151,434,237.46
2/13/24	0.952	0.953	0.911	0.939	12,118,543.21	148,088,437.93
2/12/24	0.947	0.956	0.91	0.952	12,547,188.39	150,133,139.31
2/11/24	0.913	0.962	0.902	0.947	17,411,137.6	149,231,925.24
2/10/24	0.919	0.921	0.9	0.913	7,449,532.95	143,883,669.76
2/9/24	0.911	0.924	0.903	0.918	9,089,636.26	144,698,158.11
2/8/24	0.921	0.93	0.892	0.911	11,763,726.89	143,522,940.8
2/7/24	0.884	0.934	0.873	0.921	32,170,193.14	145,017,757.59
2/6/24	0.866	0.925	0.845	0.885	17,609,452.27	139,371,135.2
2/5/24	0.84	0.879	0.827	0.866	7,684,896.37	136,373,700
2/4/24	0.859	0.869	0.841	0.85	4,628,563.86	133,728,788.28
2/3/24	0.886	0.89	0.857	0.859	4,399,601.37	135,201,245.49
2/2/24	0.861	0.903	0.841	0.885	9,871,416.95	139,320,622.08
2/1/24	0.86	0.866	0.826	0.861	7,288,181.79	135,450,189.65
1/31/24	0.915	0.915	0.841	0.86	10,927,445.62	135,266,242.03
1/30/24	0.917	0.945	0.889	0.914	18,382,549.95	143,717,060.74
1/29/24	0.902	0.922	0.868	0.917	14,333,675.37	144,228,126.45
1/28/24	0.862	0.955	0.857	0.902	41,248,654.91	141,874,512.33
1/27/24	0.886	0.886	0.855	0.875	8,645,792.92	137,648,071.42

Similar Coins