Strike (STRK) historical data and Live price

Strike

STRK

$ 17.53 -6.833 %

0.00092529 BTC

MARKET CAP
57.195 M

24H VOLUME
7.381 M

CIRC.SUPPLY
3.263 M

MAX SUPPLY
6.541 M

STRK

USD

Rank322

1H -0.06 %

24H -6.83 %

7D -8.29 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/29/22	19.597	20.384	18.556	18.871	21,320,510.86	61,567,535.92
6/28/22	20.776	22.034	19.396	19.581	56,660,492.74	63,872,820.31
6/27/22	19.424	24.143	19.237	20.714	121,270,167.63	67,560,473.4
6/26/22	19.908	19.961	19.366	19.4	6,826,486.58	63,263,465.14
6/25/22	19.841	20.725	19.083	19.915	21,142,859.63	64,925,857.68
6/24/22	19.473	19.874	19.027	19.874	17,003,553.52	64,780,912.13
6/23/22	19.105	19.605	18.798	19.311	10,021,183.95	62,938,552.69
6/22/22	19.966	21.168	18.823	19.12	20,679,227.43	62,303,537.09
6/21/22	19.739	20.463	19.182	20.05	22,580,047.19	65,320,350.91
6/20/22	19.93	19.93	18.808	19.724	12,214,742.19	64,245,510.78
6/19/22	20.167	20.205	17.901	19.923	14,402,698.6	64,766,921.7
6/18/22	19.13	21.959	18.465	20.321	48,113,951.13	65,845,935.59
6/17/22	18.11	22.213	17.538	19.146	57,487,844.7	62,024,947.7
6/16/22	18.788	24.557	17.235	18.102	94,313,697.65	58,119,664.66
6/15/22	17.368	18.71	15.365	18.71	5,677,700.58	60,060,620.41
6/14/22	17.683	18.024	15.295	17.331	7,685,305.99	55,602,493.61
6/13/22	21.182	21.38	17.052	17.578	5,966,573.29	56,384,512.2
6/12/22	23.858	24.002	20.947	21.186	3,562,287.66	67,949,739.1
6/11/22	24.475	25.438	22.531	23.872	4,745,349.07	76,540,302.26
6/10/22	25.98	25.98	24.07	24.272	2,865,276.02	77,798,573.62
6/9/22	26.453	26.59	25.848	25.933	3,174,573.69	83,064,741.78
6/8/22	26.469	26.875	26.02	26.398	6,225,574.95	84,554,979.72
6/7/22	27.582	27.582	25.583	26.461	5,712,131.76	84,738,317.62
6/6/22	27.292	27.805	26.648	27.59	11,041,866.75	88,338,204.02
6/5/22	26.228	28.285	25.583	27.213	33,506,136.96	87,114,763.74
6/4/22	25.836	27.441	25.448	26.22	20,067,265.8	83,917,118.48
6/3/22	26.705	26.705	25.38	25.737	3,044,652.29	82,348,766.55
6/2/22	25.854	26.744	25.159	26.697	6,556,391.64	85,405,543
6/1/22	26.168	27.044	25.311	25.838	15,495,779.86	82,635,887.81
5/31/22	26.569	27.193	25.437	26.09	6,846,280.8	83,431,717.6
5/30/22	25.095	26.866	24.873	26.64	8,953,179.02	85,179,913.13
5/29/22	24.677	26.341	24.515	25.134	16,425,997.57	80,334,929.8
5/28/22	24.441	25.265	24.305	24.524	8,075,768.21	78,349,192.04
5/27/22	24.656	25.435	23.366	24.442	9,178,497.11	78,084,714.97
5/26/22	25.949	25.949	23.415	24.576	5,336,968.6	78,491,332.61
5/25/22	27.147	27.147	25.156	26.004	13,296,874.86	83,048,949.81
5/24/22	25.875	33.052	24.934	27.161	83,491,931.1	86,728,244.29
5/23/22	26.104	27.704	25.065	25.759	9,569,051.61	82,234,779.05
5/22/22	24.548	28.481	24.45	26.066	19,147,720.94	83,099,620.03
5/21/22	24.438	24.774	23.851	24.555	3,364,432.41	78,263,616.78
5/20/22	25.031	25.353	23.779	24.423	2,691,531.44	77,831,092.54
5/19/22	23.863	25.029	23.22	25.022	5,073,611.82	79,713,240.21
5/18/22	26.35	26.44	23.545	23.78	3,204,061.06	75,744,159.89
5/17/22	25.076	26.157	24.771	26.139	3,271,391.87	83,235,736.28
5/16/22	27.181	27.368	24.524	25.077	4,030,751.49	79,836,358.31
5/15/22	26.24	30.138	26.007	27.219	31,725,689.68	86,642,260.36
5/14/22	25.444	26.818	24.067	26.223	6,826,451.64	83,436,061.18
5/13/22	23.377	26.023	22.892	25.359	13,665,989.64	80,684,831.17
5/12/22	24.848	27.093	21.2	23.37	28,850,069.05	74,321,273.14
5/11/22	27.819	32.782	22.108	25.066	36,677,074.4	79,703,380.63
5/10/22	27.828	29.317	25.778	27.739	6,634,793.41	88,175,872.91
5/9/22	31.078	31.236	27.364	27.64	3,926,024.48	87,843,192.96
5/8/22	32.574	32.964	30.269	31.073	2,989,805.24	98,711,577.63
5/7/22	32.211	33.724	31.734	32.528	10,857,622.69	103,289,442.1
5/6/22	32.516	34.198	31.016	32.176	8,819,196.4	102,170,388.35
5/5/22	35.369	35.796	32.141	32.505	6,637,183.67	103,192,614.96
5/4/22	32.983	35.58	32.742	35.472	11,159,346.11	112,588,774.47
5/3/22	33.136	33.439	32.451	32.978	1,759,141.68	104,643,673.28
5/2/22	33.652	34.517	31.492	33.153	7,067,199.64	105,150,539.42
5/1/22	34.051	34.163	31.689	33.628	4,829,222.91	106,630,397.57
4/30/22	37.41	37.465	33.905	34.221	3,663,952.76	108,468,128.56
4/29/22	38.112	38.931	37.269	37.314	12,264,909.08	118,266,303.3
4/28/22	38.466	38.825	37.629	38.093	6,184,334.77	120,708,138.97
4/27/22	38.454	38.993	37.76	38.465	10,413,009.82	121,858,361.26
4/26/22	40.206	40.268	38.123	38.385	6,103,848.63	121,558,073.64
4/25/22	40.008	41.166	38.775	40.095	23,585,456.83	126,853,054.89
4/24/22	40.911	40.911	39.412	39.902	3,670,510.09	126,205,396.62
4/23/22	40.807	41.87	40.372	40.816	8,736,556.69	129,069,495.78
4/22/22	41.089	43.737	39.866	40.648	20,047,979.04	128,501,429.66
4/21/22	40.898	42.156	40.705	41.144	11,368,626.05	130,050,891.73
4/20/22	40.97	41.323	40.532	40.874	4,153,000.73	129,158,901.37
4/19/22	40.462	41.406	40.365	41.017	7,021,517.44	129,547,213.28
4/18/22	40.6	41.289	38.892	40.398	13,682,927.29	127,573,632.61
4/17/22	41.001	42.317	40.357	40.599	7,988,528.95	128,176,979.89
4/16/22	41.577	41.577	40.825	40.94	1,887,384.23	129,220,592.25
4/15/22	41.424	41.614	40.745	41.507	3,441,437.89	130,982,153.81
4/14/22	43.027	43.21	41.087	41.44	5,984,329.2	130,750,009.73
4/13/22	41.722	43.991	41.233	42.889	18,411,377.8	135,274,274.7
4/12/22	39.991	41.782	38.915	41.678	8,681,401.68	131,447,147.91
4/11/22	41.457	41.535	38.57	39.725	9,296,561.15	125,261,951.47
4/10/22	41.851	42.52	41.043	41.479	6,561,450.71	130,747,308.37
4/9/22	41.376	43.048	41.243	41.851	10,596,397.92	131,866,578.17
4/8/22	42.174	42.751	40.921	41.325	8,644,032.16	130,189,059.58
4/7/22	40.632	42.371	39.525	42.292	10,163,214.5	133,213,197.26
4/6/22	44.647	46.639	40.214	40.72	28,765,402.51	128,224,025.72
4/5/22	43.363	45.48	42.417	44.464	22,999,470.25	139,966,832.28
4/4/22	44.423	44.48	42.111	43.374	9,791,870.94	136,512,904.92
4/3/22	45.412	45.441	43.86	44.454	7,881,266.65	139,845,081.6
4/2/22	45.083	45.703	44.014	45.309	16,158,975.63	142,533,771.49
4/1/22	43.921	45.009	43.043	44.929	21,277,903.03	141,285,645.74

Similar Coins