- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Strips Finance (STRP) historical data and Live price
Strips Finance
STRP$ 1.11 -0.027 % 
0.00001794 BTC
0.00001794 BTC MARKET CAP
4.569 M
4.569 M
24H VOLUME
24.556 k
24.556 k
CIRC.SUPPLY
4.126 M
4.126 M
MAX SUPPLY
100 M
100 M
Rank1,334
1H -0.16 %
24H -0.03 %
7D 1.65 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/2/24 | 1.106 | 1.118 | 1.103 | 1.106 | 24,423.06 | 4,562,661.97 |
| 5/1/24 | 1.098 | 1.142 | 1.094 | 1.106 | 22,849.25 | 4,564,222.65 |
| 4/30/24 | 1.097 | 1.103 | 1.063 | 1.098 | 22,122.16 | 4,530,732.39 |
| 4/29/24 | 1.101 | 1.104 | 1.092 | 1.097 | 22,065.65 | 4,528,073.38 |
| 4/28/24 | 1.086 | 1.144 | 1.086 | 1.102 | 22,898.26 | 4,544,838.78 |
| 4/27/24 | 1.086 | 1.093 | 1.084 | 1.086 | 23,989.11 | 4,479,032.49 |
| 4/26/24 | 1.096 | 1.098 | 1.086 | 1.086 | 23,369.46 | 4,478,750.52 |
| 4/25/24 | 1.096 | 1.1 | 1.065 | 1.096 | 23,977.84 | 4,523,431.11 |
| 4/24/24 | 1.072 | 1.1 | 1.071 | 1.097 | 21,596.38 | 4,524,626.55 |
| 4/23/24 | 1.072 | 1.078 | 1.068 | 1.073 | 24,193.11 | 4,425,619.83 |
| 4/22/24 | 1.068 | 1.077 | 1.063 | 1.07 | 23,648.52 | 4,414,893.98 |
| 4/21/24 | 1.069 | 1.072 | 1.049 | 1.068 | 24,137.95 | 4,405,589.26 |
| 4/20/24 | 1.058 | 1.123 | 1.057 | 1.069 | 23,838.43 | 4,411,991.54 |
| 4/19/24 | 1.043 | 1.169 | 1.035 | 1.059 | 25,352.99 | 4,370,084.4 |
| 4/18/24 | 1.048 | 1.056 | 1.035 | 1.043 | 23,032.67 | 4,303,497.27 |
| 4/17/24 | 1.054 | 1.058 | 1.015 | 1.048 | 20,872.77 | 4,322,074.44 |
| 4/16/24 | 1.066 | 1.07 | 1.036 | 1.054 | 18,482.62 | 4,349,288.07 |
| 4/15/24 | 1.051 | 1.086 | 1.047 | 1.066 | 16,886.55 | 4,399,467.31 |
| 4/14/24 | 1.073 | 1.074 | 1.016 | 1.051 | 20,013.57 | 4,335,041.98 |
| 4/13/24 | 1.081 | 1.139 | 1.007 | 1.073 | 18,072.28 | 4,425,910.77 |
| 4/12/24 | 0.882 | 1.465 | 0.867 | 1.08 | 18,292.95 | 4,454,894.58 |
| 4/11/24 | 0.873 | 0.886 | 0.866 | 0.882 | 14,724.8 | 3,637,536.17 |
| 4/10/24 | 0.859 | 0.884 | 0.85 | 0.873 | 15,619.98 | 3,602,902.34 |
| 4/9/24 | 0.917 | 0.936 | 0.851 | 0.861 | 15,957.89 | 3,552,161.28 |
| 4/8/24 | 0.928 | 0.97 | 0.915 | 0.917 | 14,674.97 | 3,785,530.17 |
| 4/7/24 | 0.858 | 1.312 | 0.857 | 0.929 | 19,597.73 | 3,833,379.45 |
| 4/6/24 | 0.883 | 0.893 | 0.851 | 0.858 | 20,142.31 | 3,540,675.24 |
| 4/5/24 | 1.154 | 1.21 | 0.876 | 0.883 | 23,016.61 | 3,644,762.85 |
| 4/4/24 | 1.08 | 1.334 | 1.031 | 1.154 | 24,656.15 | 4,760,619.64 |
| 4/3/24 | 1.088 | 1.097 | 1.072 | 1.079 | 25,481.5 | 4,453,896.3 |
| 4/2/24 | 1.116 | 1.132 | 1.088 | 1.089 | 21,385.42 | 4,492,043.42 |
| 4/1/24 | 1.162 | 1.168 | 1.108 | 1.116 | 19,368.75 | 4,605,506.71 |
| 3/31/24 | 1.243 | 1.247 | 1.156 | 1.162 | 17,862.37 | 4,796,327.55 |
| 3/30/24 | 1.212 | 1.251 | 1.209 | 1.243 | 17,719.72 | 5,127,034.34 |
| 3/29/24 | 1.377 | 1.39 | 1.207 | 1.212 | 23,152.38 | 4,998,922.34 |
| 3/28/24 | 1.016 | 1.629 | 1.01 | 1.37 | 34,641.73 | 5,683,035.9 |
| 3/27/24 | 1.02 | 1.038 | 0.992 | 1.016 | 32,862.58 | 4,193,598.84 |
| 3/26/24 | 1.02 | 1.031 | 1.011 | 1.017 | 30,987.37 | 4,195,088.24 |
| 3/25/24 | 0.916 | 1.045 | 0.908 | 1.02 | 34,560.98 | 4,207,358.93 |
| 3/24/24 | 0.922 | 0.942 | 0.915 | 0.916 | 36,567.74 | 3,779,268.36 |
| 3/23/24 | 0.944 | 0.95 | 0.888 | 0.922 | 36,010.72 | 3,805,961.94 |
| 3/22/24 | 1.045 | 1.048 | 0.92 | 0.944 | 37,790.85 | 3,895,191.57 |
| 3/21/24 | 1.168 | 1.227 | 1.037 | 1.043 | 34,848.91 | 4,303,893.34 |
| 3/20/24 | 1.051 | 1.223 | 1.045 | 1.167 | 32,565.39 | 4,813,423.48 |
| 3/19/24 | 1.014 | 1.369 | 1.006 | 1.05 | 32,023.8 | 4,331,017.47 |
| 3/18/24 | 0.967 | 1.037 | 0.905 | 1.014 | 32,592.07 | 4,182,856.13 |
| 3/17/24 | 0.978 | 1.088 | 0.962 | 0.969 | 37,490.42 | 3,997,053.81 |
| 3/16/24 | 1.013 | 1.028 | 0.972 | 0.978 | 34,827.9 | 4,033,638.7 |
| 3/15/24 | 1.249 | 1.253 | 0.955 | 1.014 | 33,920.3 | 4,185,083.43 |
| 3/14/24 | 1.27 | 1.454 | 1.163 | 1.248 | 37,773.37 | 5,151,250.51 |
| 3/13/24 | 1.124 | 1.538 | 1.12 | 1.263 | 34,666.78 | 5,209,225.05 |
| 3/12/24 | 1.153 | 1.186 | 1.12 | 1.124 | 35,079.37 | 4,636,385.26 |
| 3/11/24 | 1.126 | 1.179 | 1.106 | 1.154 | 37,759.17 | 4,759,416.11 |
| 3/10/24 | 1.31 | 1.317 | 1.082 | 1.125 | 34,877.17 | 4,641,052.03 |
| 3/9/24 | 1.192 | 1.503 | 1.187 | 1.308 | 35,973.56 | 5,396,658.55 |
| 3/8/24 | 1.205 | 1.219 | 1.178 | 1.192 | 33,696.97 | 4,918,777.63 |
| 3/7/24 | 1.228 | 1.368 | 1.194 | 1.206 | 34,742.67 | 4,972,680.78 |
| 3/6/24 | 1.261 | 1.265 | 1.215 | 1.228 | 32,311.45 | 5,066,276.87 |
| 3/5/24 | 1.14 | 1.388 | 1.106 | 1.261 | 33,997.8 | 5,201,378.04 |
| 3/4/24 | 1.206 | 1.29 | 1.129 | 1.139 | 31,618.01 | 4,700,039.92 |
| 3/3/24 | 1.154 | 1.214 | 1.144 | 1.205 | 34,509.26 | 4,973,030.52 |
| 3/2/24 | 1.142 | 1.284 | 1.135 | 1.158 | 36,078.12 | 4,777,209.69 |
| 3/1/24 | 1.142 | 1.165 | 1.102 | 1.143 | 31,665.11 | 4,714,845.41 |
| 2/29/24 | 1.152 | 1.719 | 1.049 | 1.138 | 33,763.73 | 4,695,845.08 |
| 2/28/24 | 1.403 | 1.405 | 1.154 | 1.154 | 28,421.15 | 4,761,037.06 |
| 2/27/24 | 1.401 | 1.437 | 1.393 | 1.406 | 27,939.44 | 5,801,753.19 |
| 2/26/24 | 1.45 | 1.472 | 1.394 | 1.401 | 30,851.4 | 5,782,532.05 |
| 2/25/24 | 1.439 | 1.459 | 1.427 | 1.45 | 30,471.55 | 5,983,132.93 |
| 2/24/24 | 1.472 | 1.479 | 1.419 | 1.439 | 34,582.09 | 5,937,742.11 |
| 2/23/24 | 1.501 | 1.523 | 1.462 | 1.474 | 28,339.25 | 6,081,509.02 |
| 2/22/24 | 1.542 | 1.547 | 1.486 | 1.493 | 24,436.61 | 6,160,880.07 |
| 2/21/24 | 1.558 | 1.569 | 1.527 | 1.542 | 24,488.62 | 6,363,153.16 |
| 2/20/24 | 1.584 | 1.595 | 1.541 | 1.551 | 27,920.58 | 6,400,949.94 |
| 2/19/24 | 1.575 | 1.598 | 1.571 | 1.584 | 27,203.39 | 6,536,574.03 |
| 2/18/24 | 1.553 | 1.587 | 1.541 | 1.581 | 27,226.33 | 6,522,267.64 |
| 2/17/24 | 1.586 | 1.587 | 1.542 | 1.553 | 27,558.25 | 6,408,560.1 |
| 2/16/24 | 1.546 | 1.62 | 1.533 | 1.579 | 27,346.21 | 6,516,911.13 |
| 2/15/24 | 1.569 | 1.586 | 1.537 | 1.549 | 28,510.4 | 6,390,021.08 |
| 2/14/24 | 1.576 | 1.585 | 1.565 | 1.568 | 30,664.98 | 6,469,337.89 |
| 2/13/24 | 1.578 | 1.61 | 1.563 | 1.576 | 29,544.96 | 6,501,864.33 |
| 2/12/24 | 1.4 | 1.665 | 1.386 | 1.575 | 28,174.17 | 6,498,564.25 |
| 2/11/24 | 1.415 | 1.423 | 1.386 | 1.393 | 26,096.04 | 5,747,981.08 |
| 2/10/24 | 1.433 | 1.446 | 1.404 | 1.415 | 31,302.89 | 5,837,111.59 |
| 2/9/24 | 1.432 | 1.448 | 1.419 | 1.433 | 31,172.83 | 5,914,375.09 |
| 2/8/24 | 1.39 | 1.438 | 1.387 | 1.432 | 31,225.81 | 5,908,502.21 |
| 2/7/24 | 1.392 | 1.401 | 1.381 | 1.392 | 30,846.69 | 5,744,991.58 |
| 2/6/24 | 1.392 | 1.401 | 1.375 | 1.387 | 26,392.44 | 5,724,751.54 |
| 2/5/24 | 1.407 | 1.416 | 1.381 | 1.393 | 26,353.07 | 5,749,306 |
| 2/4/24 | 1.425 | 1.432 | 1.398 | 1.409 | 25,934.47 | 5,812,789.33 |
| 2/3/24 | 1.443 | 1.45 | 1.412 | 1.424 | 26,109.73 | 5,874,742.53 |
