STRX Historical USD Price
Daily close · May 12, 2022 → May 13, 2023Daily price history
Apr 14, 2023 → May 13, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-13 | $0.0206 | $0.0229 | $0.01962659 | $0.02102987 | $24,827.47 |
| 2023-05-12 | $0.01952164 | $0.02012125 | $0.01933407 | $0.02012125 | $19,516.12 |
| 2023-05-11 | $0.01982212 | $0.01991379 | $0.01942523 | $0.0195237 | $25,823.66 |
| 2023-05-10 | $0.0197 | $0.02070614 | $0.0196 | $0.019823 | $53,240.71 |
| 2023-05-09 | $0.01986279 | $0.02026466 | $0.0195 | $0.0197 | $33,184.03 |
| 2023-05-08 | $0.01957343 | $0.0199565 | $0.01938547 | $0.01986729 | $39,354.14 |
| 2023-05-07 | $0.01995474 | $0.02008411 | $0.0195 | $0.0195 | $32,388.69 |
| 2023-05-06 | $0.02055315 | $0.02069846 | $0.0194 | $0.01995894 | $31,154.49 |
| 2023-05-05 | $0.02047412 | $0.02142201 | $0.01931429 | $0.02051928 | $70,774.46 |
| 2023-05-04 | $0.02031788 | $0.02139971 | $0.0196 | $0.02046894 | $58,885.40 |
| 2023-05-03 | $0.0197 | $0.02047316 | $0.0196 | $0.02032045 | $40,472.65 |
| 2023-05-02 | $0.02003252 | $0.02042113 | $0.0195 | $0.0197 | $47,558.31 |
| 2023-05-01 | $0.02 | $0.02078753 | $0.0195 | $0.02004329 | $29,011.07 |
| 2023-04-30 | $0.0199 | $0.02172418 | $0.0199 | $0.02095325 | $39,750.84 |
| 2023-04-29 | $0.0201 | $0.02042857 | $0.0194 | $0.0199 | $31,037.82 |
| 2023-04-28 | $0.0212 | $0.02147723 | $0.0194 | $0.0201 | $20,058.77 |
| 2023-04-27 | $0.0225 | $0.02277536 | $0.021 | $0.0212 | $30,029.72 |
| 2023-04-26 | $0.02294887 | $0.02308999 | $0.0214 | $0.0225 | $47,367.43 |
| 2023-04-25 | $0.0216 | $0.02297014 | $0.0212 | $0.02294566 | $27,089.89 |
| 2023-04-24 | $0.0204 | $0.02322181 | $0.0202 | $0.0215 | $36,731.09 |
| 2023-04-23 | $0.0198 | $0.02339128 | $0.0197 | $0.0204 | $39,053.21 |
| 2023-04-22 | $0.02405625 | $0.0241375 | $0.0198 | $0.0198 | $19,102.13 |
| 2023-04-21 | $0.0217 | $0.0241375 | $0.02121195 | $0.02405625 | $28,525.53 |
| 2023-04-20 | $0.0229 | $0.0238 | $0.021 | $0.0217 | $38,506.06 |
| 2023-04-19 | $0.02281477 | $0.0241 | $0.022 | $0.0226 | $31,640.62 |
| 2023-04-18 | $0.02389227 | $0.02441528 | $0.02229226 | $0.02281226 | $48,091.19 |
| 2023-04-17 | $0.02481825 | $0.02494497 | $0.0212 | $0.02388232 | $63,422.36 |
| 2023-04-16 | $0.024929 | $0.02506674 | $0.02459274 | $0.02482807 | $41,314.12 |
| 2023-04-15 | $0.0254 | $0.0256 | $0.02472578 | $0.02493629 | $41,220.84 |
| 2023-04-14 | $0.02416507 | $0.0260458 | $0.02409737 | $0.0254 | $31,784.97 |