CurrencyBeacon logo}}

Crypto Rate Dashboard

Stratis [New] Price Chart

STRAX/USD
$0.014106
-1.89%

STRAX Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-03-28 $0.04399514 $0.04399514 $0.04074342 $0.04117661 $1.86M
2025-03-27 $0.04395908 $0.04450895 $0.04363926 $0.04404487 $2.09M
2025-03-26 $0.04439875 $0.04487382 $0.04383153 $0.04405453 $2.58M
2025-03-25 $0.04369002 $0.04473046 $0.04348062 $0.04435633 $3.52M
2025-03-24 $0.04264829 $0.04418072 $0.04206982 $0.04365468 $2.80M
2025-03-23 $0.04379016 $0.04379133 $0.04199003 $0.04266657 $1.38M
2025-03-22 $0.04315306 $0.04392559 $0.04309978 $0.04380771 $1.60M
2025-03-21 $0.04409757 $0.04414821 $0.0423529 $0.04299559 $0.00
2025-03-20 $0.04412477 $0.04532945 $0.04359037 $0.04408626 $4.87M
2025-03-19 $0.04390938 $0.0456526 $0.04331755 $0.04418485 $7.50M
2025-03-18 $0.04317991 $0.04594339 $0.04251885 $0.04373924 $21.40M
2025-03-17 $0.04129859 $0.04339093 $0.04128092 $0.04292008 $5.00M
2025-03-16 $0.04254467 $0.04293013 $0.04119274 $0.04128218 $1.50M
2025-03-15 $0.04194519 $0.04283655 $0.04170729 $0.04256728 $1.21M
2025-03-14 $0.04081683 $0.0426072 $0.04070799 $0.04199843 $1.75M
2025-03-13 $0.04104795 $0.04166012 $0.04005821 $0.04089255 $1.76M
2025-03-12 $0.04105941 $0.04263954 $0.03947723 $0.04107726 $4.90M
2025-03-11 $0.0398366 $0.04145429 $0.03833783 $0.0409555 $2.66M
2025-03-10 $0.04217194 $0.04301472 $0.03933743 $0.03989535 $2.49M
2025-03-09 $0.0448366 $0.04483713 $0.04151897 $0.04208535 $1.64M
2025-03-08 $0.04438727 $0.04507631 $0.04375819 $0.04483454 $1.76M
2025-03-07 $0.04743265 $0.04743265 $0.04294162 $0.04433014 $4.77M
2025-03-06 $0.04653039 $0.04686006 $0.04528419 $0.04659334 $1.90M
2025-03-05 $0.04497806 $0.0468008 $0.04437876 $0.04645695 $2.26M
2025-03-04 $0.04865038 $0.04885226 $0.04295291 $0.04663241 $3.43M
2025-03-03 $0.05440162 $0.05446875 $0.04693116 $0.0486893 $4.76M
2025-03-02 $0.05136881 $0.05483439 $0.04997246 $0.05444513 $19.98M
2025-03-01 $0.04814086 $0.05236351 $0.04773017 $0.05141139 $16.40M
2025-02-28 $0.04899629 $0.05441374 $0.04448604 $0.04817936 $20.43M
2025-02-27 $0.04812131 $0.04983539 $0.04780948 $0.04903548 $2.71M