StrikeX (STRX) historical data and Live price

StrikeX

STRX

$ 0.063463 + 0.268 %

0.0000011 BTC

MARKET CAP
54.651 M

24H VOLUME
861.823 k

CIRC.SUPPLY
861.142 M

MAX SUPPLY

STRX

USD

Rank562

1H 1.86 %

24H 0.27 %

7D -14.08 %

EXPLORER 1

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/1/24	0.066	0.067	0.06	0.063	913,785.05	53,926,846.75
4/30/24	0.069	0.07	0.065	0.066	808,923.28	57,218,388.9
4/29/24	0.07	0.07	0.067	0.069	749,208.48	59,004,905.96
4/28/24	0.071	0.071	0.069	0.07	878,244.27	59,996,759.04
4/27/24	0.07	0.071	0.069	0.071	839,251.71	60,764,427.86
4/26/24	0.073	0.073	0.07	0.07	663,369.64	60,614,990.4
4/25/24	0.074	0.074	0.073	0.073	967,773.24	62,848,138.73
4/24/24	0.075	0.075	0.073	0.074	992,622.64	63,716,283.9
4/23/24	0.077	0.078	0.074	0.075	1,017,116.78	64,379,308.58
4/22/24	0.076	0.08	0.075	0.077	927,709.1	66,183,474.7
4/21/24	0.074	0.077	0.073	0.076	1,039,576.75	65,616,156.2
4/20/24	0.073	0.075	0.071	0.074	718,842.59	63,528,676.64
4/19/24	0.072	0.079	0.069	0.073	808,439.28	62,702,726.85
4/18/24	0.071	0.073	0.069	0.072	1,076,628.96	62,093,064.21
4/17/24	0.075	0.077	0.07	0.071	1,389,654.38	61,024,834.42
4/16/24	0.081	0.081	0.072	0.075	1,821,738.21	64,871,414.3
4/15/24	0.083	0.091	0.079	0.081	1,919,359.04	69,708,132.99
4/14/24	0.082	0.084	0.077	0.083	1,712,114.41	71,703,719.87
4/13/24	0.09	0.091	0.074	0.082	1,543,972.09	70,190,528.24
4/12/24	0.094	0.097	0.089	0.09	1,482,353.14	77,622,720.57
4/11/24	0.095	0.098	0.093	0.094	1,650,099.02	81,085,774.63
4/10/24	0.098	0.1	0.092	0.095	1,597,132.05	82,169,381.02
4/9/24	0.103	0.103	0.094	0.098	1,438,642.73	84,571,288.81
4/8/24	0.096	0.104	0.094	0.103	1,425,851.98	88,879,026.57
4/7/24	0.098	0.099	0.094	0.096	2,197,463.49	82,599,106.34
4/6/24	0.1	0.101	0.097	0.098	1,778,964.45	84,015,457.19
4/5/24	0.111	0.112	0.097	0.1	1,692,220.03	85,719,033.38
4/4/24	0.1	0.111	0.1	0.111	1,898,583.29	95,469,503.32
4/3/24	0.101	0.103	0.097	0.1	1,657,861.28	86,433,545.71
4/2/24	0.101	0.101	0.096	0.101	1,270,388.7	86,609,201.52
4/1/24	0.112	0.115	0.099	0.101	1,931,691.7	87,117,787.26
3/31/24	0.078	0.116	0.077	0.112	2,289,929.88	96,750,869.64
3/30/24	0.081	0.082	0.067	0.078	1,060,421.41	66,903,469.71
3/29/24	0.09	0.097	0.079	0.081	1,427,149.27	69,649,508.5
3/28/24	0.096	0.106	0.078	0.09	2,282,126.1	77,667,728.85
3/27/24	0.074	0.105	0.073	0.096	1,568,953.18	82,348,403.44
3/26/24	0.075	0.084	0.073	0.074	873,402.62	63,420,951.48
3/25/24	0.057	0.078	0.057	0.075	999,606.21	64,192,867.16
3/24/24	0.044	0.057	0.044	0.057	569,237	49,216,398.48
3/23/24	0.049	0.053	0.042	0.044	546,293.77	37,840,039.02
3/22/24	0.045	0.05	0.045	0.049	473,542.53	42,477,949.49
3/21/24	0.039	0.046	0.038	0.045	498,281.94	39,067,193.63
3/20/24	0.036	0.039	0.035	0.039	402,846.01	33,229,199.18
3/19/24	0.039	0.039	0.035	0.036	404,970.91	30,911,132.53
3/18/24	0.04	0.041	0.037	0.039	378,681.57	33,162,212.02
3/17/24	0.038	0.04	0.038	0.04	355,688.35	34,390,422.4
3/16/24	0.041	0.043	0.038	0.038	436,792.11	32,742,767.08
3/15/24	0.037	0.041	0.034	0.041	379,207.25	35,514,141.2
3/14/24	0.038	0.038	0.035	0.037	345,177.66	31,834,346.95
3/13/24	0.033	0.038	0.032	0.038	295,728.92	32,565,562.91
3/12/24	0.031	0.034	0.031	0.033	266,951.57	28,163,404.45
3/11/24	0.032	0.032	0.03	0.031	306,424.36	27,005,510.35
3/10/24	0.031	0.034	0.031	0.032	285,187.85	27,467,166.88
3/9/24	0.03	0.032	0.03	0.031	282,903.96	26,814,736.62
3/8/24	0.03	0.031	0.03	0.03	270,571.92	26,051,241.39
3/7/24	0.031	0.032	0.03	0.03	317,413.7	26,111,473.67
3/6/24	0.028	0.031	0.027	0.031	218,340.08	26,570,903.42
3/5/24	0.029	0.03	0.023	0.028	154,189.68	23,752,818.36
3/4/24	0.03	0.031	0.029	0.029	51,658.1	25,337,403.25
3/3/24	0.03	0.03	0.029	0.03	65,590.81	25,548,406.86
3/2/24	0.03	0.03	0.028	0.03	46,912.43	25,631,349.84
3/1/24	0.03	0.032	0.029	0.03	78,659.08	25,739,997.63
2/29/24	0.032	0.032	0.029	0.03	48,582.25	25,704,886.04
2/28/24	0.031	0.032	0.031	0.032	58,683.94	27,151,808.09
2/27/24	0.033	0.033	0.029	0.031	146,275.95	26,680,308.55
2/26/24	0.033	0.033	0.03	0.033	58,251.87	28,025,740.77
2/25/24	0.033	0.033	0.032	0.033	50,501.72	28,245,482.77
2/24/24	0.031	0.033	0.031	0.033	28,651.22	28,163,327.98
2/23/24	0.032	0.032	0.031	0.031	41,985.9	27,086,740.13
2/22/24	0.031	0.033	0.031	0.032	42,027.5	27,598,804.91
2/21/24	0.031	0.031	0.031	0.031	42,606.33	27,055,859.49
2/20/24	0.031	0.032	0.03	0.031	42,362.82	26,781,965.85
2/19/24	0.031	0.032	0.031	0.031	43,137.7	27,099,716.2
2/18/24	0.032	0.036	0.029	0.031	41,804.4	26,629,593.27
2/17/24	0.031	0.034	0.031	0.032	50,096.22	27,593,809.9
2/16/24	0.032	0.035	0.031	0.031	59,948.95	26,924,149.6
2/15/24	0.034	0.035	0.032	0.032	69,925.86	27,793,158.78
2/14/24	0.031	0.037	0.031	0.034	45,719.38	28,977,245.04
2/13/24	0.033	0.033	0.03	0.031	39,284.37	27,120,044.91
2/12/24	0.034	0.034	0.032	0.033	53,462.43	28,653,122.58
2/11/24	0.035	0.035	0.034	0.034	6,457.98	29,309,747.77
2/10/24	0.036	0.036	0.034	0.035	28,245.83	29,820,307.91
2/9/24	0.035	0.036	0.035	0.035	18,034.56	30,552,108.53
2/8/24	0.035	0.036	0.035	0.035	7,075.07	30,505,576.63
2/7/24	0.033	0.035	0.033	0.035	19,700.32	30,200,038.76
2/6/24	0.033	0.033	0.033	0.033	3,795.32	28,630,590.29
2/5/24	0.034	0.034	0.033	0.033	8,209.17	28,528,412.03
2/4/24	0.033	0.034	0.033	0.034	10,109.79	28,868,130.11
2/3/24	0.033	0.034	0.033	0.033	4,274.57	28,771,757.17
2/2/24	0.036	0.036	0.033	0.033	19,865.46	28,637,951.64

Similar Coins