STRAX Historical USD Price
Daily close · Mar 29, 2024 → Mar 28, 2025Daily price history
Feb 27, 2025 → Mar 28, 2025| 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 |