Market Cap:

Staker Staker (STR)

0.033697 USD (-1.72%)
0.00000505 BTC (-0.85%)
0.00014134 ETH (-6.00%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
20,795 USD
3 BTC
87 ETH
Volume (24h)
3,590 USD
0.54 BTC
15.06 ETH
Circulating Supply
617,110 STR
Total Supply
1,803,065 STR
Max Supply
7,785,000 STR

Historical data for Staker

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.033013 0.038495 0.032976 0.035054 3,255 20,169
Sep 20, 2018 0.032460 0.039622 0.032287 0.033003 112 19,698
Sep 19, 2018 0.040656 0.040716 0.031344 0.032446 163 24,668
Sep 18, 2018 0.032085 0.043127 0.031962 0.040633 456 19,462
Sep 17, 2018 0.039072 0.043778 0.031901 0.032082 729 22,277
Sep 16, 2018 0.065421 0.065421 0.032133 0.038976 1,785 36,994
Sep 15, 2018 0.027717 0.065330 0.027659 0.065238 5,588 15,666
Sep 14, 2018 0.043571 0.043798 0.023032 0.027754 457 24,616
Sep 13, 2018 0.039385 0.058579 0.039385 0.043597 350 22,069
Sep 12, 2018 0.047220 0.047307 0.032769 0.039350 567 26,433
Sep 11, 2018 0.038514 0.047419 0.034559 0.047214 796 21,537
Sep 10, 2018 0.041005 0.041649 0.032329 0.038450 248 21,755
Sep 09, 2018 0.047895 0.048034 0.032542 0.041028 904 25,255
Sep 08, 2018 0.035837 0.053028 0.033985 0.047918 694 18,887
Sep 07, 2018 0.052665 0.065344 0.035143 0.035793 232 27,723
Sep 06, 2018 0.033643 0.080627 0.031738 0.052722 2,293 17,641
Sep 05, 2018 0.042100 0.042301 0.035192 0.035192 427 -
Sep 04, 2018 0.047820 0.049469 0.041677 0.042065 1,265 -
Sep 03, 2018 0.045621 0.058181 0.037056 0.047820 1,173 -
Sep 02, 2018 0.062408 0.062868 0.045319 0.045632 742 -
Sep 01, 2018 0.044072 0.063041 0.044072 0.062379 1,736 -
Aug 31, 2018 0.043365 0.065267 0.043008 0.044125 1,566 -
Aug 30, 2018 0.034370 0.064081 0.033761 0.043322 889 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)