STRK Historical USD Price
Daily close · Aug 6, 2024 → Aug 5, 2025Daily price history
Jul 7, 2025 → Aug 5, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-05 | $0.12097804 | $0.12108688 | $0.11295647 | $0.11567346 | $18.85M |
| 2025-08-04 | $0.11626938 | $0.12165912 | $0.1160662 | $0.12098697 | $18.74M |
| 2025-08-03 | $0.11059375 | $0.11738488 | $0.10962933 | $0.11629468 | $15.05M |
| 2025-08-02 | $0.113438 | $0.11550909 | $0.10828366 | $0.11064598 | $20.75M |
| 2025-08-01 | $0.11592449 | $0.11653823 | $0.1110831 | $0.11352909 | $36.95M |
| 2025-07-31 | $0.1237258 | $0.12737051 | $0.11586015 | $0.116167 | $22.71M |
| 2025-07-30 | $0.12726063 | $0.12772081 | $0.11705245 | $0.12353618 | $29.21M |
| 2025-07-29 | $0.12828167 | $0.1345752 | $0.12447386 | $0.12737832 | $32.42M |
| 2025-07-28 | $0.13759625 | $0.14119844 | $0.12780809 | $0.12787621 | $36.62M |
| 2025-07-27 | $0.13159195 | $0.13840294 | $0.13142754 | $0.13768625 | $22.22M |
| 2025-07-26 | $0.13249888 | $0.1340464 | $0.13142389 | $0.13167299 | $15.90M |
| 2025-07-25 | $0.12642819 | $0.13302919 | $0.12329951 | $0.13250214 | $34.69M |
| 2025-07-24 | $0.13169814 | $0.13347067 | $0.12188688 | $0.12658577 | $40.31M |
| 2025-07-23 | $0.14823439 | $0.14824353 | $0.12716622 | $0.131746 | $52.46M |
| 2025-07-22 | $0.15228476 | $0.15400476 | $0.14054093 | $0.1483189 | $58.11M |
| 2025-07-21 | $0.1475255 | $0.15747719 | $0.14443486 | $0.15236535 | $58.33M |
| 2025-07-20 | $0.14126069 | $0.1529862 | $0.13966 | $0.14811388 | $52.52M |
| 2025-07-19 | $0.13823254 | $0.14302888 | $0.13399032 | $0.14131336 | $33.19M |
| 2025-07-18 | $0.14053846 | $0.15551079 | $0.13556842 | $0.13805855 | $64.67M |
| 2025-07-17 | $0.14342589 | $0.14736361 | $0.13565478 | $0.14090197 | $58.94M |
| 2025-07-16 | $0.14651065 | $0.15012529 | $0.14017699 | $0.14323288 | $50.88M |
| 2025-07-15 | $0.13687003 | $0.14713399 | $0.13222224 | $0.14645 | $36.67M |
| 2025-07-14 | $0.13845714 | $0.14723235 | $0.13496656 | $0.13681886 | $35.74M |
| 2025-07-13 | $0.13548822 | $0.14253028 | $0.13512953 | $0.13854067 | $28.36M |
| 2025-07-12 | $0.14359772 | $0.14544333 | $0.13204605 | $0.13553938 | $32.49M |
| 2025-07-11 | $0.13729063 | $0.15470944 | $0.1347975 | $0.14374611 | $80.91M |
| 2025-07-10 | $0.12162059 | $0.13805611 | $0.12059786 | $0.13787 | $36.99M |
| 2025-07-09 | $0.11398443 | $0.1219026 | $0.11215367 | $0.121486 | $20.89M |
| 2025-07-08 | $0.11149331 | $0.11435077 | $0.109372 | $0.11395235 | $20.46M |
| 2025-07-07 | $0.11356286 | $0.11522814 | $0.11004225 | $0.11155265 | $18.07M |