- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Stronger (STRNGR) historical data and Live price
Stronger
STRNGR$ 1.20 + 5.979 % 
0.00001881 BTC
0.00001881 BTC MARKET CAP
0
0
24H VOLUME
204.10337515
204.10337515
CIRC.SUPPLY
0
0
MAX SUPPLY
10 M
10 M
Rank6,776
1H 0.00 %
24H 5.98 %
7D 0.71 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/27/24 | 1.139 | 1.182 | 1.13 | 1.182 | 228.95 | 0 |
| 4/26/24 | 1.147 | 1.147 | 1.13 | 1.139 | 2,487.5 | 0 |
| 4/25/24 | 1.139 | 1.156 | 1.121 | 1.147 | 1,128.3 | 0 |
| 4/24/24 | 1.185 | 1.202 | 1.135 | 1.139 | 3,634.42 | 0 |
| 4/23/24 | 1.203 | 1.218 | 1.185 | 1.185 | 5,365.49 | 0 |
| 4/22/24 | 1.185 | 1.209 | 1.185 | 1.203 | 140.79 | 0 |
| 4/21/24 | 1.19 | 1.202 | 1.181 | 1.185 | 517.31 | 0 |
| 4/20/24 | 1.175 | 1.191 | 1.149 | 1.19 | 935.53 | 0 |
| 4/19/24 | 1.153 | 1.175 | 1.123 | 1.175 | 1,822.76 | 0 |
| 4/18/24 | 1.128 | 1.153 | 1.115 | 1.153 | 263.52 | 0 |
| 4/17/24 | 1.154 | 1.162 | 1.121 | 1.128 | 1,019.82 | 0 |
| 4/16/24 | 1.158 | 1.162 | 1.127 | 1.154 | 915 | 0 |
| 4/15/24 | 1.193 | 1.211 | 1.158 | 1.158 | 2,012.09 | 0 |
| 4/14/24 | 1.102 | 1.193 | 1.1 | 1.193 | 2,782.28 | 0 |
| 4/13/24 | 1.225 | 1.242 | 1.102 | 1.102 | 1,517.16 | 0 |
| 4/12/24 | 1.338 | 1.344 | 1.219 | 1.225 | 631.17 | 0 |
| 4/11/24 | 1.35 | 1.357 | 1.332 | 1.338 | 775.22 | 0 |
| 4/10/24 | 1.341 | 1.353 | 1.238 | 1.35 | 21,561.15 | 0 |
| 4/9/24 | 1.426 | 1.426 | 1.341 | 1.341 | 406.87 | 0 |
| 4/8/24 | 1.316 | 1.426 | 1.307 | 1.426 | 1,723.4 | 0 |
| 4/7/24 | 1.353 | 1.365 | 1.294 | 1.316 | 9,469.28 | 0 |
| 4/6/24 | 1.351 | 1.356 | 1.348 | 1.353 | 1,104.89 | 0 |
| 4/5/24 | 1.359 | 1.364 | 1.338 | 1.351 | 3,318.6 | 0 |
| 4/4/24 | 1.363 | 1.403 | 1.349 | 1.359 | 1,198.17 | 0 |
| 4/3/24 | 1.29 | 1.378 | 1.29 | 1.363 | 9,446.32 | 0 |
| 4/2/24 | 1.375 | 1.375 | 1.287 | 1.29 | 1,270.92 | 0 |
| 4/1/24 | 1.3 | 1.402 | 1.276 | 1.375 | 18,078.36 | 0 |
| 3/31/24 | 1.272 | 1.318 | 1.272 | 1.3 | 4,848.33 | 0 |
| 3/30/24 | 1.34 | 1.348 | 1.272 | 1.272 | 8,699.94 | 0 |
| 3/29/24 | 1.4 | 1.4 | 1.325 | 1.34 | 5,134.14 | 0 |
| 3/28/24 | 1.376 | 1.406 | 1.376 | 1.4 | 126.37 | 0 |
| 3/27/24 | 1.416 | 1.42 | 1.372 | 1.376 | 1,593.76 | 0 |
| 3/26/24 | 1.429 | 1.464 | 1.409 | 1.416 | 17,592.03 | 0 |
| 3/25/24 | 1.388 | 1.461 | 1.388 | 1.429 | 1,316.35 | 0 |
| 3/24/24 | 1.353 | 1.392 | 1.343 | 1.388 | 928.14 | 0 |
| 3/23/24 | 1.354 | 1.381 | 1.348 | 1.353 | 1,622.94 | 0 |
| 3/22/24 | 1.42 | 1.421 | 1.339 | 1.354 | 1,448.26 | 0 |
| 3/21/24 | 1.427 | 1.438 | 1.412 | 1.42 | 911.67 | 0 |
| 3/20/24 | 1.351 | 1.427 | 1.351 | 1.427 | 528.95 | 0 |
| 3/19/24 | 1.435 | 1.435 | 1.304 | 1.351 | 1,894.46 | 0 |
| 3/18/24 | 1.477 | 1.477 | 1.415 | 1.435 | 1,092.22 | 0 |
| 3/17/24 | 1.435 | 1.479 | 1.425 | 1.477 | 1,624.14 | 0 |
| 3/16/24 | 1.522 | 1.546 | 1.435 | 1.435 | 6,087.4 | 0 |
| 3/15/24 | 1.64 | 1.647 | 1.515 | 1.522 | 6,969.47 | 0 |
| 3/14/24 | 1.72 | 1.72 | 1.622 | 1.64 | 1,987.49 | 0 |
| 3/13/24 | 1.673 | 1.721 | 1.673 | 1.72 | 5,913.29 | 0 |
| 3/12/24 | 1.953 | 1.953 | 1.653 | 1.673 | 30,884.32 | 0 |
| 3/11/24 | 1.85 | 1.964 | 1.792 | 1.953 | 8,463.71 | 0 |
| 3/10/24 | 1.846 | 1.873 | 1.846 | 1.85 | 3,874.55 | 0 |
| 3/9/24 | 1.875 | 1.893 | 1.841 | 1.846 | 4,671.97 | 0 |
| 3/8/24 | 1.844 | 1.913 | 1.844 | 1.875 | 2,587.07 | 0 |
| 3/7/24 | 1.733 | 2.003 | 1.691 | 1.844 | 64,982.49 | 0 |
| 3/6/24 | 1.629 | 1.749 | 1.576 | 1.733 | 5,062.62 | 0 |
| 3/5/24 | 1.63 | 1.692 | 1.629 | 1.629 | 2,068.2 | 0 |
| 3/4/24 | 1.581 | 1.629 | 1.563 | 1.629 | 2,590.29 | 0 |
| 3/3/24 | 1.558 | 1.581 | 1.55 | 1.581 | 1,489.83 | 0 |
| 3/2/24 | 1.597 | 1.597 | 1.558 | 1.558 | 3,811.19 | 0 |
| 3/1/24 | 1.604 | 1.605 | 1.568 | 1.597 | 8,428.4 | 0 |
| 2/29/24 | 1.616 | 1.655 | 1.604 | 1.604 | 1,923.1 | 0 |
| 2/28/24 | 1.565 | 1.616 | 1.565 | 1.616 | 399.84 | 0 |
| 2/27/24 | 1.514 | 1.565 | 1.514 | 1.565 | 8,826.51 | 0 |
| 2/26/24 | 1.471 | 1.517 | 1.449 | 1.514 | 1,651.02 | 0 |
| 2/25/24 | 1.436 | 1.471 | 1.432 | 1.471 | 2,531.25 | 0 |
| 2/24/24 | 1.4 | 1.436 | 1.399 | 1.436 | 1,083.16 | 0 |
| 2/23/24 | 1.47 | 1.47 | 1.4 | 1.4 | 3,166.86 | 0 |
| 2/22/24 | 1.449 | 1.47 | 1.428 | 1.47 | 1,544.56 | 0 |
| 2/21/24 | 1.48 | 1.489 | 1.428 | 1.449 | 1,250.2 | 0 |
| 2/20/24 | 1.452 | 1.48 | 1.432 | 1.48 | 12,011.38 | 0 |
| 2/19/24 | 1.425 | 1.459 | 1.419 | 1.452 | 1,743.35 | 0 |
| 2/18/24 | 1.427 | 1.438 | 1.382 | 1.425 | 8,507.28 | 0 |
| 2/17/24 | 1.448 | 1.452 | 1.407 | 1.427 | 2,301.47 | 0 |
| 2/16/24 | 1.513 | 1.527 | 1.433 | 1.448 | 5,419.93 | 0 |
| 2/15/24 | 1.523 | 1.523 | 1.49 | 1.513 | 4,477.48 | 0 |
| 2/14/24 | 1.459 | 1.531 | 1.452 | 1.523 | 3,215.73 | 0 |
| 2/13/24 | 1.472 | 1.472 | 1.456 | 1.459 | 909.45 | 0 |
| 2/12/24 | 1.418 | 1.472 | 1.394 | 1.472 | 3,324.79 | 0 |
| 2/11/24 | 1.503 | 1.514 | 1.417 | 1.418 | 8,354.13 | 0 |
| 2/10/24 | 1.497 | 1.504 | 1.49 | 1.503 | 321.92 | 0 |
| 2/9/24 | 1.474 | 1.504 | 1.471 | 1.497 | 564.48 | 0 |
| 2/8/24 | 1.458 | 1.474 | 1.453 | 1.474 | 156.33 | 0 |
| 2/7/24 | 1.39 | 1.483 | 1.39 | 1.458 | 9,669.06 | 0 |
| 2/6/24 | 1.341 | 1.39 | 1.341 | 1.39 | 945.59 | 0 |
| 2/5/24 | 1.344 | 1.358 | 1.339 | 1.341 | 1,724.41 | 0 |
| 2/4/24 | 1.357 | 1.36 | 1.344 | 1.344 | 1,212.26 | 0 |
| 2/3/24 | 1.399 | 1.408 | 1.357 | 1.357 | 4,438.11 | 0 |
| 2/2/24 | 1.381 | 1.4 | 1.381 | 1.399 | 2,308.81 | 0 |
| 2/1/24 | 1.427 | 1.427 | 1.376 | 1.381 | 3,070.68 | 0 |
| 1/31/24 | 1.451 | 1.451 | 1.406 | 1.427 | 2,687.09 | 0 |
| 1/30/24 | 1.497 | 1.537 | 1.451 | 1.451 | 8,052.86 | 0 |
| 1/29/24 | 1.401 | 1.506 | 1.368 | 1.497 | 23,610.2 | 0 |
