×
Stratis Stratis (STRAT)
0.92237800 USD (2.49%)
0.00023260 BTC

Share Watch
1 hour
-0.95%
24 hours
2.49%
7 days
6.42%
Market Cap
$91,519,000 USD
Volume (24h)
$5,432,320 USD
Circulating Supply
99,220,800 STRAT
Total Supply
99,220,800 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 Feb 20, 2019 $0.90254891 $0.92302859 $0.89078212 $0.92052925 $2,226,927.75
2 Feb 19, 2019 $0.89177370 $0.94255793 $0.87603223 $0.90856224 $2,948,033.50
3 Feb 18, 2019 $0.86543596 $0.91572678 $0.86143184 $0.89121246 $1,965,601.12
4 Feb 17, 2019 $0.83458543 $0.86924112 $0.83352524 $0.86412066 $1,170,373.38
5 Feb 16, 2019 $0.84650016 $0.85424638 $0.83368945 $0.83566397 $1,615,751.38
6 Feb 15, 2019 $0.86788785 $0.88638604 $0.84198523 $0.84677708 $4,584,451.50
7 Feb 14, 2019 $0.83991504 $0.90765870 $0.83553898 $0.87292731 $1,833,794.12
8 Feb 13, 2019 $0.83577436 $0.86103696 $0.81499630 $0.84421933 $1,238,623.12
9 Feb 12, 2019 $0.81912225 $0.84179628 $0.79318404 $0.82855690 $832,972
10 Feb 11, 2019 $0.81883663 $0.83125335 $0.78971773 $0.82757270 $1,829,719.12
11 Feb 10, 2019 $0.80399656 $0.81331730 $0.77668560 $0.81326103 $653,011.31
12 Feb 09, 2019 $0.81605822 $0.81605822 $0.79009801 $0.80228215 $1,755,387.25
13 Feb 08, 2019 $0.75287437 $0.83618593 $0.74384260 $0.80437315 $1,105,338.25
14 Feb 07, 2019 $0.73879468 $0.77192956 $0.73879468 $0.75439787 $920,228.56
15 Feb 06, 2019 $0.77052009 $0.77052009 $0.73383093 $0.74225146 $759,792.12
16 Feb 05, 2019 $0.78113389 $0.81115645 $0.76157814 $0.76289564 $723,953.19
17 Feb 04, 2019 $0.79514045 $0.79631990 $0.76890504 $0.78328544 $1,192,254
18 Feb 03, 2019 $0.83181685 $0.83363795 $0.78245962 $0.79392070 $2,540,157.25
19 Feb 02, 2019 $0.77620655 $0.86834484 $0.77254909 $0.82740927 $1,039,605.12
20 Feb 01, 2019 $0.76281720 $0.78816438 $0.73720920 $0.78816438 $1,840,539
21 Jan 31, 2019 $0.83785731 $0.84303492 $0.76132214 $0.76330620 $1,213,796.38
22 Jan 30, 2019 $0.81168765 $0.85957390 $0.80125976 $0.83572090 $1,501,819.12
23 Jan 29, 2019 $0.83677793 $0.87463427 $0.79483575 $0.81076944 $1,610,207
24 Jan 28, 2019 $0.90755928 $0.91368020 $0.80723280 $0.84109443 $962,928.38
25 Jan 27, 2019 $0.96222293 $0.96552712 $0.90947896 $0.91356915 $545,821.75
26 Jan 26, 2019 $0.96866804 $0.98538619 $0.95844179 $0.96437949 $1,262,241
27 Jan 25, 2019 $0.98867631 $0.99209720 $0.95268917 $0.97315246 $1,141,679
28 Jan 24, 2019 $1 $1.01 $0.97086006 $0.99067944 $3,950,334
29 Jan 23, 2019 $1.01 $1.08 $0.97969747 $0.99955994 $1,892,382.12
30 Jan 22, 2019 $0.97547847 $1.03 $0.92075753 $1.02 $1,236,623.38

* All Date/Time are in UTC time.