Stratis Stratis (STRAT)
1.05 USD (-2.26%)
0.00018741 BTC

Share Watch
1 hour
-0.28%
24 hours
-2.26%
7 days
-3.94%
Market Cap
$103,952,000 USD
Volume (24h)
$1,794,320 USD
Circulating Supply
99,299,800 STRAT
Total Supply
99,299,800 STRAT
Max Supply
--
STRAT
USD

StratisStratis (STRAT) 30 Days Historical Price Data

Stratis Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 22, 2019 $1.06 $1.08 $1.04 $1.06 $1,524,758.88
2 Apr 21, 2019 $1.13 $1.13 $1.04 $1.06 $1,307,983.62
3 Apr 20, 2019 $1.13 $1.15 $1.1 $1.13 $1,141,294.25
4 Apr 19, 2019 $1.11 $1.12 $1.1 $1.12 $1,118,412.62
5 Apr 18, 2019 $1.1 $1.14 $1.1 $1.11 $1,363,075.25
6 Apr 17, 2019 $1.09 $1.11 $1.08 $1.09 $1,951,996.12
7 Apr 16, 2019 $1.06 $1.12 $1.05 $1.09 $1,605,981.12
8 Apr 15, 2019 $1.13 $1.15 $1.04 $1.06 $1,354,687.25
9 Apr 14, 2019 $1.12 $1.14 $1.08 $1.12 $1,467,473
10 Apr 13, 2019 $1.14 $1.16 $1.1 $1.12 $1,931,345.62
11 Apr 12, 2019 $1.16 $1.17 $1.07 $1.15 $4,245,152
12 Apr 11, 2019 $1.23 $1.23 $1.08 $1.16 $3,525,499
13 Apr 10, 2019 $1.25 $1.32 $1.23 $1.23 $3,040,345.75
14 Apr 09, 2019 $1.31 $1.31 $1.21 $1.25 $4,689,893
15 Apr 08, 2019 $1.21 $1.3 $1.18 $1.29 $2,649,580.25
16 Apr 07, 2019 $1.15 $1.23 $1.14 $1.2 $1,714,514.12
17 Apr 06, 2019 $1.17 $1.18 $1.13 $1.14 $2,128,419
18 Apr 05, 2019 $1.11 $1.18 $1.11 $1.17 $3,322,791
19 Apr 04, 2019 $1.12 $1.23 $1.09 $1.11 $5,810,911
20 Apr 03, 2019 $1.09 $1.27 $1.08 $1.1 $5,456,342
21 Apr 02, 2019 $1.02 $1.1 $1 $1.08 $5,522,635
22 Apr 01, 2019 $0.99024218 $1.08 $0.98052800 $1.03 $1,983,176.62
23 Mar 31, 2019 $0.96155739 $0.99864858 $0.95299613 $0.99046975 $1,946,089
24 Mar 30, 2019 $0.97803408 $1.02 $0.93815690 $0.96102422 $2,013,390.62
25 Mar 29, 2019 $0.98089910 $0.98666221 $0.95819587 $0.97355282 $2,404,659
26 Mar 28, 2019 $0.98844892 $1 $0.95924914 $0.97289848 $2,461,904.50
27 Mar 27, 2019 $0.93227917 $1 $0.92798352 $0.98711771 $2,984,194.50
28 Mar 26, 2019 $0.91209209 $0.93537575 $0.87683940 $0.92783177 $2,890,114.75
29 Mar 25, 2019 $0.92676121 $0.94630969 $0.89176017 $0.91172791 $2,041,924.88
30 Mar 24, 2019 $0.90788549 $0.95023578 $0.90547758 $0.92324233 $2,546,007

* All Date/Time are in UTC time.