logo

Stratis Live Price Update & Market Capitalization

STRAT

Stratis STRAT

$ 0.37861176 -1.01%

Market Overview

Stratis current market price is $0.37861176 with a marketcap of $ 37.65 M. The total available supply of Stratis is $ 99.45 M STRAT and secured Rank 55 in the cryptocurrency market. STRAT price is -1.01% in last 24 hours.


Live Stratis prices from all markets and STRAT coin market Capitalization. Stay up to date with the latest Stratis price movements. Check our coin stats data and see when there is an opportunity to buy or sell Stratis at best price in the market.

Rank

55

Market Cap

$ 37.65 M

Volume (24H)

$ 1.17 M

Available Supply

$ 99.45 M STRAT

Change (24H)

-1.01%

Stratis Historical Data Price Chart

  LOADING...

Stratis Historical Data (USD)

Date Open High Low Close Volume
2019-08-20 0.3818 0.3779 0.3748 0.3748 116580.51
2019-08-19 0.3853 0.3917 0.3783 0.3818 1271794.74
2019-08-18 0.3755 0.3977 0.378 0.3853 1117116.97
2019-08-17 0.3612 0.3773 0.3577 0.3755 853637.12
2019-08-16 0.3542 0.3787 0.3445 0.3612 714692.57
2019-08-15 0.3617 0.3838 0.3497 0.3542 1238142.21
2019-08-14 0.3634 0.3748 0.3595 0.3617 1045144.9
2019-08-13 0.413 0.397 0.3565 0.3634 1514990.35
2019-08-12 0.4249 0.4188 0.395 0.413 924635.9
2019-08-11 0.4415 0.4424 0.4084 0.4249 1133088.21
2019-08-10 0.4306 0.457 0.4379 0.4415 780423.4
2019-08-09 0.4275 0.4363 0.405 0.4306 1198919.27
2019-08-08 0.4668 0.4693 0.4229 0.4275 969110.5
2019-08-07 0.4544 0.4787 0.451 0.4668 992172.82
2019-08-06 0.4824 0.5056 0.4532 0.4544 1543251.3
2019-08-05 0.522 0.5211 0.3626 0.4824 1719593.52
2019-08-04 0.5352 0.5772 0.5153 0.522 1368477.18
2019-08-03 0.5465 0.5631 0.5319 0.5352 1483745.73
2019-08-02 0.5449 0.5748 0.541 0.5465 1194704.07
2019-08-01 0.5248 0.5805 0.5186 0.5449 2272521.39
2019-07-31 0.5431 0.5641 0.523 0.5248 816546.85
2019-07-30 0.5422 0.5716 0.5358 0.5431 1033249.23
2019-07-29 0.5422 0.5552 0.5318 0.5422 697223.54
2019-07-28 0.5508 0.5508 0.5371 0.5422 457490.72
2019-07-27 0.5508 0.5615 0.5423 0.5508 496451.01
2019-07-26 0.6041 0.5828 0.5458 0.5508 609210.1
2019-07-25 0.6014 0.6192 0.5872 0.6041 854595.55
2019-07-24 0.5554 0.614 0.5501 0.6014 1285209.64
2019-07-23 0.5582 0.5614 0.5436 0.5554 910313.79
2019-07-22 0.5806 0.5823 0.5455 0.5582 1490265.97
2019-07-21 0.5699 0.5826 0.5526 0.5806 1084054.28
2019-07-20 0.59 0.5815 0.5651 0.5699 1215301.93
2019-07-19 0.5731 0.6025 0.5791 0.59 1194762.92
2019-07-18 0.5603 0.5731 0.5496 0.5731 1136961.34
2019-07-17 0.5263 0.5918 0.5537 0.5603 1361574.52
2019-07-16 0.4943 0.5438 0.5004 0.5263 1304719.68
2019-07-15 0.5993 0.5292 0.4913 0.4943 1530945.84
2019-07-14 0.5904 0.6318 0.5937 0.5993 1638179.56
2019-07-13 0.6765 0.6205 0.5904 0.5904 1072713.85
2019-07-12 0.6937 0.6998 0.6523 0.6765 1655238.8
2019-07-11 0.6554 0.7153 0.6778 0.6937 2067931.64
2019-07-10 0.7448 0.7055 0.6344 0.6554 1329558.89
2019-07-09 0.8043 0.7786 0.7048 0.7448 1843936.12
2019-07-08 0.8329 0.8553 0.7983 0.8043 1980011.99
2019-07-07 0.8568 0.9333 0.8218 0.8329 2207854.16
2019-07-06 0.824 0.8742 0.8351 0.8568 1129816.9
2019-07-05 0.8221 0.8434 0.8031 0.824 1536381.4
2019-07-04 0.844 0.8556 0.7959 0.8221 2233724.62
2019-07-03 0.8179 0.9759 0.7514 0.844 8414667.06
2019-07-02 0.8197 0.9057 0.8113 0.8179 1903597.77
2019-07-01 0.8671 0.8954 0.8013 0.8197 2598081.2
2019-06-30 0.8453 0.8887 0.8163 0.8671 1786279.65
2019-06-29 0.9071 0.8646 0.7997 0.8453 2256358.96
2019-06-28 0.8694 0.9129 0.8363 0.9071 1638990.37
2019-06-27 0.8213 0.9249 0.8665 0.8694 1825062.56
2019-06-26 0.9418 0.876 0.7788 0.8213 2593973.58
2019-06-25 0.9824 1.084 0.9135 0.9418 4431642.79
2019-06-24 0.9714 1.055 0.9729 0.9824 2143400
2019-06-23 0.9654 0.9877 0.9508 0.9714 1552259.67
2019-06-22 0.9568 1.02 0.9145 0.9654 2422953.41
2019-06-21 0.9303 0.9845 0.8826 0.9568 2639315.64
2019-06-20 0.94 1.01 0.9279 0.9303 2026457.33
2019-06-19 0.9763 1.017 0.9244 0.94 1869463.85
2019-06-18 0.9663 0.9949 0.9689 0.9763 1260410.45
2019-06-17 0.9924 0.9736 0.9536 0.9663 1767146.42
2019-06-16 1.06 1.104 0.9868 0.9924 2976216.34
2019-06-15 0.9119 1.272 0.9222 1.06 12712166.59
2019-06-14 0.9181 0.9473 0.9066 0.9119 1836393.53
2019-06-13 0.9314 0.9876 0.8972 0.9181 2279894.1
2019-06-12 0.9474 0.994 0.9216 0.9314 1767752.19
2019-06-11 0.9469 0.9793 0.9433 0.9474 1823305.46
2019-06-10 0.9665 0.9643 0.9366 0.9469 1395421.94
2019-06-09 0.9111 1.006 0.9521 0.9665 2068163.69
2019-06-08 0.9195 0.9661 0.8836 0.9111 2894944.42
2019-06-07 0.9075 0.937 0.8965 0.9195 1506842.12
2019-06-06 0.8783 0.9155 0.8835 0.9075 2049386.77
2019-06-05 0.8695 0.8822 0.8612 0.8783 1441367.96
2019-06-04 0.866 0.8882 0.8586 0.8695 1120134.65
2019-06-03 0.9259 0.8768 0.853 0.866 2009996.81
2019-06-02 1.022 0.9502 0.9177 0.9259 1356822.04
2019-06-01 0.9916 1.028 1.003 1.022 1809265.2
2019-05-31 0.9953 1.026 0.9848 0.9916 1309075.76
2019-05-30 0.9485 1.024 0.9628 0.9953 1634979.56
2019-05-29 1.035 1.041 0.9402 0.9485 2400013.24
2019-05-28 1.025 1.09 1.017 1.035 2352548.29
2019-05-27 1.032 1.031 1.01 1.025 2169759.81
2019-05-26 1.026 1.052 0.9989 1.032 1984689.74
2019-05-25 1.08 1.192 0.993 1.026 3749448.12
2019-05-24 0.9596 1.125 0.9663 1.08 5326208.09
2019-05-23 0.9767 1.044 0.934 0.9596 2353143.33
2019-05-22 0.8977 0.9995 0.8956 0.9767 1920406.03
2019-05-21 0.9347 0.9663 0.8756 0.8977 2206727.23
2019-05-20 0.883 0.9402 0.8679 0.9347 2372255.46
2019-05-19 0.898 0.8974 0.863 0.883 1412910.21
2019-05-18 0.8618 0.9758 0.898 0.898 1485869.36
2019-05-17 0.9141 0.9075 0.8487 0.8618 1282501.95
2019-05-16 0.911 0.9311 0.8146 0.9141 2545229.66
2019-05-15 0.9665 1.028 0.8772 0.911 3537802.63
2019-05-14 0.8491 0.9862 0.8503 0.9665 2706431.05
2019-05-13 0.8095 0.8722 0.8028 0.8491 2762092.16
2019-05-12 0.8066 0.9282 0.7947 0.8095 3212329.48
2019-05-11 0.8608 0.8436 0.7954 0.8066 1645710.25
2019-05-10 0.7986 0.9111 0.8234 0.8608 2240012.39
2019-05-09 0.7413 0.8253 0.7426 0.7986 1599980.84
2019-05-08 0.7834 0.811 0.7345 0.7413 1248739.43
2019-05-07 0.7752 0.7996 0.7714 0.7834 1489076.61
2019-05-06 0.8122 0.8293 0.7717 0.7752 1507178.25
2019-05-05 0.8042 0.8306 0.7921 0.8122 1278237.24
2019-05-04 0.81 0.8309 0.8002 0.8042 1222011.33
2019-05-03 0.8417 0.8556 0.8089 0.81 1397228.79
2019-05-02 0.829 0.8676 0.8037 0.8417 1588479.92
2019-05-01 0.837 0.8598 0.8246 0.829 735216.71
2019-04-30 0.8572 0.8709 0.8311 0.837 1153570.36
2019-04-29 0.8082 0.8625 0.817 0.8572 1626390.64
2019-04-28 0.8536 0.8601 0.8077 0.8082 1233161.28
2019-04-27 0.885 0.9084 0.8526 0.8536 970630.12
2019-04-26 0.8432 0.8901 0.8404 0.8848 1050258.6
2019-04-25 0.8637 0.8783 0.8254 0.8432 1707927.81
2019-04-24 0.9284 0.8968 0.856 0.8637 1560485.78
2019-04-23 0.9743 0.9802 0.8869 0.9284 2456247.19
2019-04-22 1.056 1.105 0.9699 0.9743 1913446.06
2019-04-21 1.061 1.095 1.042 1.056 1334060.82
2019-04-20 1.13 1.126 1.04 1.061 1358671.8
2019-04-19 1.124 1.148 1.102 1.13 1344453.59
2019-04-18 1.118 1.133 1.106 1.124 1086942.25
2019-04-17 1.099 1.14 1.1 1.118 1269435.91
2019-04-16 1.088 1.12 1.079 1.099 1395886.34
2019-04-15 1.05 1.147 1.079 1.088 1684607.38
2019-04-14 1.133 1.116 1.04 1.05 1515342.23
2019-04-13 1.112 1.14 1.107 1.133 1548258.44
2019-04-12 1.14 1.151 1.098 1.112 1482781.29
2019-04-11 1.158 1.166 1.097 1.14 1833020.5
2019-04-10 1.232 1.201 1.081 1.158 3337732.1
2019-04-09 1.254 1.341 1.218 1.232 3318515.53
2019-04-08 1.313 1.298 1.209 1.254 3090392.74
2019-04-07 1.219 1.325 1.195 1.313 4480002.14
2019-04-06 1.144 1.243 1.159 1.219 2499702.55
2019-04-05 1.18 1.188 1.123 1.144 1649195.33
2019-04-04 1.108 1.193 1.137 1.18 2038249.31
2019-04-03 1.126 1.215 1.095 1.108 3059517.77
2019-04-02 1.093 1.258 1.091 1.126 4890136.21
2019-04-01 1.022 1.212 1.079 1.093 3759499.97
2019-03-31 0.992 1.088 0.9926 1.022 4457035.57
2019-03-30 0.9645 1.005 0.9578 0.992 1899079.72
2019-03-29 0.9847 1.004 0.9521 0.9645 1848209.31
2019-03-28 0.9744 1.001 0.9596 0.9847 1688555.78
2019-03-27 0.9755 0.9954 0.9526 0.9744 2428338.05
2019-03-26 0.9225 1.002 0.9387 0.9755 3009328.42
2019-03-25 0.9046 0.9312 0.8783 0.9225 2698151.03
2019-03-24 0.9222 0.9258 0.8869 0.9046 1936815.31
2019-03-23 0.9056 0.947 0.9003 0.9222 2362096.69
2019-03-22 0.905 0.9088 0.8952 0.9056 916854.55
2019-03-21 0.8961 0.9106 0.8874 0.905 1212099.35
2019-03-20 0.9529 0.9413 0.8677 0.8961 2300022.41
2019-03-19 0.9276 0.9586 0.9326 0.9529 1522277.84
2019-03-18 0.935 0.9505 0.9203 0.9276 1380947.32
2019-03-17 0.9619 0.9609 0.9262 0.935 1573339.8
2019-03-16 0.9604 0.9759 0.9427 0.9619 1338259.5
2019-03-15 0.9739 1.002 0.9492 0.9604 1882245.72
2019-03-14 0.9486 0.99 0.9476 0.9739 2029984.75
2019-03-13 0.913 0.9614 0.8877 0.9486 2949658.52
2019-03-12 0.9434 1.027 0.8878 0.913 4263163.35
2019-03-11 0.9071 0.9655 0.8738 0.9434 2982871.83
2019-03-10 0.8921 0.9276 0.8451 0.9071 3104557.8
2019-03-09 0.8657 0.9157 0.8583 0.8921 2363868.1
2019-03-08 0.8363 0.88 0.8511 0.8657 1670032.23
2019-03-07 0.8468 0.8633 0.8278 0.8363 1768627.24
2019-03-06 0.8482 0.8542 0.8289 0.8468 1925386.4
2019-03-05 0.8558 0.8622 0.8409 0.8482 1250865.05
2019-03-04 0.8224 0.8705 0.8473 0.8558 1408250.29
2019-03-03 0.8688 0.866 0.8093 0.8224 1643529.47
2019-03-02 0.8727 0.8993 0.8532 0.8688 1647303.01
2019-03-01 0.8759 0.895 0.8589 0.8727 1099634.3
2019-02-28 0.8656 0.8789 0.8628 0.8759 1002164.07
2019-02-27 0.8665 0.8736 0.8522 0.8656 782188.91
2019-02-26 0.8831 0.9052 0.8447 0.8665 1250919.53
2019-02-25 0.8514 0.9083 0.8415 0.8831 1953810.5
2019-02-24 0.8252 0.8614 0.8383 0.8514 1497226.48
2019-02-23 0.9477 0.8701 0.8166 0.8252 1515246.6
2019-02-22 0.9246 0.9742 0.9389 0.9477 1290908.49
2019-02-21 0.928 0.9537 0.9114 0.9246 1833115.92
2019-02-20 0.9303 0.9917 0.9173 0.928 3283685.77
2019-02-19 0.91 0.9311 0.9009 0.9303 1570956.97
2019-02-18 0.8968 0.9497 0.8845 0.91 2239273.42
2019-02-17 0.8726 0.932 0.8905 0.8968 1848994.47
2019-02-16 0.8331 0.8873 0.8443 0.8726 1593120.54
2019-02-15 0.8423 0.8529 0.8294 0.8331 1194413.81
2019-02-14 0.8649 0.884 0.838 0.8423 1561456.3
2019-02-13 0.8376 0.909 0.8294 0.8649 3631168.02
2019-02-12 0.8345 0.86 0.8128 0.8376 2015744.83
2019-02-11 0.814 0.8367 0.7937 0.8345 1622135.8
2019-02-10 0.8251 0.8266 0.7865 0.814 971063.67
2019-02-09 0.8035 0.8616 0.7871 0.8251 1418583.18
2019-02-08 0.8195 0.8218 0.7878 0.8035 782205
2019-02-07 0.7486 0.8583 0.8034 0.8195 1591752.28
2019-02-06 0.736 0.7682 0.7203 0.7486 947555.77
2019-02-05 0.7637 0.7543 0.7275 0.736 1049479
2019-02-04 0.7785 0.8192 0.7606 0.7637 933651.97
2019-02-03 0.7948 0.7906 0.7624 0.7785 895188.87
2019-02-02 0.834 0.8217 0.7813 0.7948 1340870.98
2019-02-01 0.774 0.8859 0.7803 0.834 2404576.77
2019-01-31 0.7593 0.783 0.7401 0.774 1486772.22
2019-01-30 0.8373 0.8335 0.7397 0.7593 1856532.27
2019-01-29 0.8053 0.8654 0.8058 0.8373 1220334.62
2019-01-28 0.8337 0.8693 0.7896 0.8053 1570964.49
2019-01-27 0.9037 0.8837 0.8098 0.8337 1646964.88
2019-01-26 0.9649 0.9576 0.9027 0.9037 1019635.31
2019-01-25 0.9702 0.9743 0.9563 0.9649 762081.35
2019-01-24 0.9878 0.9878 0.9513 0.9702 1121494.77
2019-01-23 1.006 1.017 0.9777 0.9878 1321761
2019-01-22 1.003 1.081 0.9705 1.006 3462805.83
2019-01-21 0.9776 1.033 0.9405 1.003 2074962.87
2019-01-20 0.9836 1.013 0.9655 0.9776 1258851.09
2019-01-19 1.043 1.009 0.9554 0.9836 1410424.41
2019-01-18 0.9915 1.163 1.01 1.043 3139656.66
2019-01-17 1.069 1.072 0.9897 0.9915 2064037.88
2019-01-16 1.12 1.175 1.053 1.069 3125698.08
2019-01-15 1.022 1.199 1.014 1.12 9860746.78
2019-01-14 0.916 1.026 0.8941 1.022 6156815.65
2019-01-13 0.8239 0.9426 0.8563 0.916 1618235.79
2019-01-12 0.8923 0.8828 0.8136 0.8239 1353949.47
2019-01-11 0.9074 0.9154 0.8871 0.8923 1728163.35
2019-01-10 0.9167 0.9525 0.8971 0.9074 1500463.39
2019-01-09 1.131 1.04 0.9119 0.9167 3659570.97
2019-01-08 1.154 1.184 1.128 1.131 2023488.47
2019-01-07 1.124 1.163 1.085 1.154 2713132.4
2019-01-06 1.111 1.135 1.074 1.124 1781781.17
2019-01-05 1.083 1.173 1.109 1.111 1607336.65
2019-01-04 1.089 1.143 1.058 1.083 2519766.94
2019-01-03 1.112 1.128 1.047 1.089 2465327.49
2019-01-02 1.174 1.139 1.082 1.112 1898776.06
2019-01-01 1.172 1.257 1.163 1.174 3289147.6
2018-12-31 1.074 1.215 1.099 1.172 3262916.98
2018-12-30 1.215 1.168 1.053 1.074 3054691.74
2018-12-29 1.216 1.287 1.183 1.215 2792048.36
2018-12-28 1.352 1.31 1.193 1.216 3856329.96
2018-12-27 1.278 1.404 1.227 1.352 6157814.83
2018-12-26 1.349 1.369 1.206 1.278 6517516.67
2018-12-25 1.438 1.495 1.283 1.349 5716252.48
2018-12-24 1.662 1.567 1.332 1.438 8550103.6
2018-12-23 1.459 1.719 1.39 1.662 15046851.4
2018-12-22 1.441 1.493 1.343 1.459 6611122.39
2018-12-21 1.243 1.488 1.257 1.441 13040948.48
2018-12-20 1.501 1.471 1.175 1.243 13067186.49
2018-12-19 1.083 1.639 1.129 1.501 35385535.84
2018-12-18 0.9252 1.28 0.9046 1.083 21139602.6
2018-12-17 0.7192 0.9342 0.7209 0.9252 4967218.15
2018-12-16 0.6312 0.7309 0.6593 0.7192 1204633.58
2018-12-15 0.6171 0.6709 0.611 0.6312 1889068.44
2018-12-14 0.5614 0.6378 0.5583 0.6171 1050072.39
2018-12-13 0.5896 0.5821 0.54 0.5614 1173285.28
2018-12-12 0.6612 0.6333 0.5853 0.5896 792846.99
2018-12-11 0.6367 0.695 0.6469 0.6612 704572.63
2018-12-10 0.6556 0.6452 0.6261 0.6367 469696.51
2018-12-09 0.6826 0.6872 0.6338 0.6556 784524.49
2018-12-08 0.6431 0.7006 0.6571 0.6826 465478.31
2018-12-07 0.6369 0.6579 0.6251 0.6431 463906.44
2018-12-06 0.6374 0.6544 0.6068 0.6369 1026051.47
2018-12-05 0.7819 0.7469 0.229 0.6374 1588939.49
2018-12-04 0.892 0.8735 0.7755 0.7819 1935899.68
2018-12-03 0.7576 0.948 0.7711 0.892 4416224.43
2018-12-02 0.7973 0.789 0.7321 0.7576 979199.35
2018-12-01 0.7829 0.8445 0.7683 0.7973 1061212.13
2018-11-30 0.7462 0.8089 0.7707 0.7828 687012.05
2018-11-29 0.7965 0.7622 0.7326 0.7462 578037.47
2018-11-28 0.8182 0.8659 0.793 0.7965 946067.07
2018-11-27 0.6774 0.8557 0.747 0.8182 1942514.35
2018-11-26 0.6601 0.6832 0.6503 0.6774 820522.01
2018-11-25 0.692 0.6684 0.6294 0.66 693215.77
2018-11-24 0.671 0.7135 0.6707 0.6919 1045992.41
2018-11-23 0.8087 0.7342 0.6506 0.671 867836.83
2018-11-22 0.7661 0.8187 0.7571 0.8087 995975.4
2018-11-21 0.8373 0.8054 0.7578 0.7661 769860.65
2018-11-20 0.7613 0.846 0.7647 0.8373 801213.06
2018-11-19 0.847 0.8155 0.6729 0.7613 1651098.3
2018-11-18 1.078 0.923 0.8071 0.8465 1802918.75
2018-11-17 1.099 1.114 1.065 1.078 957830.26
2018-11-16 1.05 1.125 0.9818 1.098 1619112.84
2018-11-15 1.08 1.073 1.03 1.05 972267.48
2018-11-14 1.14 1.125 1.01 1.08 2346249.74
2018-11-13 1.336 1.234 1.05 1.14 2390879.42
2018-11-12 1.394 1.405 1.326 1.336 954734.02
2018-11-11 1.434 1.459 1.363 1.392 1383164.85
2018-11-10 1.481 1.49 1.416 1.433 979563.83
2018-11-09 1.462 1.488 1.453 1.481 533379.53
2018-11-08 1.535 1.534 1.455 1.462 1665235.78
2018-11-07 1.589 1.574 1.517 1.535 1040593.81
2018-11-06 1.553 1.609 1.556 1.589 1319900.96
2018-11-05 1.55 1.566 1.521 1.553 1505420.38
2018-11-04 1.581 1.607 1.537 1.552 1331581.96
2018-11-03 1.587 1.629 1.564 1.581 1127380.24
2018-11-02 1.629 1.64 1.572 1.587 1109814.16
2018-11-01 1.566 1.709 1.563 1.629 2442871.61
2018-10-31 1.52 1.595 1.522 1.566 1303488.54
2018-10-30 1.517 1.543 1.476 1.52 1132167.47
2018-10-29 1.504 1.543 1.498 1.517 1299096.44
2018-10-28 1.66 1.644 1.496 1.512 1795506.17
2018-10-27 1.636 1.691 1.611 1.66 1585053.06
2018-10-26 1.663 1.763 1.627 1.636 2281643.57
2018-10-25 1.701 1.708 1.621 1.663 2129744.48
2018-10-24 1.71 1.806 1.66 1.7 6440891.07
2018-10-23 1.517 1.882 1.514 1.714 12663837.32
2018-10-22 1.527 1.527 1.477 1.517 1489872.75
2018-10-21 1.425 1.573 1.406 1.527 1959732.07
2018-10-20 1.429 1.457 1.42 1.425 625873.94
2018-10-19 1.381 1.451 1.384 1.429 852351.7
2018-10-18 1.381 1.422 1.35 1.381 700265.99
2018-10-17 1.455 1.465 1.357 1.381 1109982.98
2018-10-16 1.424 1.465 1.41 1.455 833868.42
2018-10-15 1.457 1.459 1.41 1.424 882080.22
2018-10-14 1.337 1.494 1.336 1.457 1714379.55
2018-10-13 1.363 1.375 1.337 1.337 626600.79
2018-10-12 1.32 1.384 1.324 1.363 931065.4
2018-10-11 1.298 1.338 1.275 1.321 760418.09
2018-10-10 1.514 1.431 1.286 1.298 1276042.12
2018-10-09 1.504 1.516 1.477 1.509 891206.68
2018-10-08 1.539 1.548 1.502 1.504 635282.59
2018-10-07 1.504 1.545 1.498 1.539 855344.53
2018-10-06 1.495 1.509 1.467 1.504 768563.64
2018-10-05 1.556 1.572 1.468 1.495 1029714.17
2018-10-04 1.523 1.579 1.512 1.556 930351.62
2018-10-03 1.473 1.539 1.486 1.523 836972.42
2018-10-02 1.536 1.532 1.463 1.472 958734.05
2018-10-01 1.585 1.573 1.536 1.536 941929.74
2018-09-30 1.586 1.612 1.558 1.583 1117394.9
2018-09-29 1.625 1.647 1.568 1.586 1076391.19
2018-09-28 1.565 1.683 1.544 1.625 1429959.47
2018-09-27 1.597 1.599 1.557 1.565 752324.88
2018-09-26 1.55 1.639 1.576 1.597 1264806.18
2018-09-25 1.566 1.637 1.526 1.55 1943426.24
2018-09-24 1.594 1.575 1.443 1.566 1621058.73
2018-09-23 1.584 1.611 1.475 1.594 1977790.49
2018-09-22 1.513 1.615 1.497 1.584 2009963.67
2018-09-21 1.575 1.576 1.438 1.513 1419815.09
2018-09-20 1.392 1.595 1.417 1.575 3623671.08
2018-09-19 1.323 1.404 1.325 1.388 1452718.37
2018-09-18 1.325 1.358 1.293 1.323 954543.1
2018-09-17 1.273 1.373 1.267 1.325 1468957.7
2018-09-16 1.399 1.386 1.255 1.271 1474831.4
2018-09-15 1.411 1.424 1.347 1.399 942602.94
2018-09-14 1.428 1.484 1.393 1.415 687046.63
2018-09-13 1.383 1.473 1.358 1.428 1453310.89
2018-09-12 1.326 1.409 1.336 1.383 1038887.58
2018-09-11 1.323 1.338 1.203 1.326 1597081.39
2018-09-10 1.403 1.406 1.28 1.323 1186502.57
2018-09-09 1.373 1.512 1.365 1.403 1306126.62
2018-09-08 1.393 1.475 1.356 1.373 1007228.34
2018-09-07 1.496 1.482 1.36 1.393 1226990.85
2018-09-06 1.608 1.599 1.488 1.495 1298073.77
2018-09-05 1.562 1.704 1.497 1.605 2460212.82
2018-09-04 1.978 1.949 1.56 1.562 5125579.51
2018-09-03 1.791 1.991 1.807 1.975 3819733.98
2018-09-02 1.727 1.81 1.663 1.791 1812493.72
2018-09-01 1.71 1.776 1.675 1.731 1406878.87
2018-08-31 1.568 1.796 1.593 1.71 2285211.24
2018-08-30 1.531 1.595 1.527 1.569 1019785.17
2018-08-29 1.6 1.613 1.498 1.531 1015021.02
2018-08-28 1.708 1.704 1.571 1.608 1538439.96
2018-08-27 1.701 1.744 1.65 1.702 1450700.98
2018-08-26 1.547 1.707 1.575 1.701 1778376.04
2018-08-25 1.526 1.582 1.467 1.546 924628.43
2018-08-24 1.529 1.552 1.471 1.525 844666.68
2018-08-23 1.39 1.543 1.418 1.531 1102400.62
2018-08-22 1.312 1.422 1.337 1.39 1012826.36
2018-08-21 1.44 1.472 1.285 1.315 1022573.55
2018-08-20 1.38 1.468 1.413 1.44 775600.08

Stratis Historical Data