Stratis Stratis (STRAT)

$6.37 (-8.55%)
0.00230372 BTC (-7.28%)

Market Cap

$627,521,220
226,858 BTC

Volume (24h)

$13,449,900
4,862 BTC

Circulating Supply

98,474,554 STRAT

Historical data for Stratis

Currency in USD
 
Date Open High Low Close Volume Market Cap
Jul 22, 2017 6.28 7.15 6.25 6.78 20,602,100 618,085,000
Jul 21, 2017 5.39 6.27 5.22 6.22 18,578,500 530,496,000
Jul 20, 2017 3.87 5.38 3.87 5.38 11,643,300 380,850,000
Jul 19, 2017 4.22 4.63 3.82 3.85 8,872,790 415,559,000
Jul 18, 2017 3.90 4.80 3.59 4.18 15,771,000 383,676,000
Jul 17, 2017 2.87 3.90 2.86 3.88 8,947,560 282,410,000
Jul 16, 2017 3.15 3.26 2.50 2.88 5,474,900 310,564,000
Jul 15, 2017 3.29 3.29 2.87 3.19 5,250,730 324,366,000
Jul 14, 2017 3.66 3.66 2.99 3.29 9,898,950 360,072,000
Jul 13, 2017 4.35 4.37 3.42 3.68 13,810,600 428,182,000
Jul 12, 2017 2.97 4.35 2.66 4.35 18,375,700 292,008,000
Jul 11, 2017 3.06 3.53 2.34 2.98 23,622,700 301,381,000
Jul 10, 2017 4.24 4.32 2.67 3.04 19,098,300 417,352,000
Jul 09, 2017 4.97 5.19 4.28 4.28 4,576,640 489,388,000
Jul 08, 2017 4.93 4.95 4.32 4.95 9,638,480 485,542,000
Jul 07, 2017 6.21 6.25 4.82 4.92 9,364,820 611,878,000
Jul 06, 2017 5.99 6.29 5.84 6.22 7,169,490 589,414,000
Jul 05, 2017 6.31 6.32 5.83 5.99 5,158,460 621,293,000
Jul 04, 2017 5.97 6.54 5.94 6.32 6,141,920 587,765,000
Jul 03, 2017 5.82 6.05 5.63 5.95 5,280,130 573,245,000
Jul 02, 2017 5.59 6.04 5.28 5.88 5,537,910 550,593,000
Jul 01, 2017 6.29 6.40 5.54 5.55 4,750,540 618,999,000
Jun 30, 2017 6.58 6.78 6.22 6.30 4,946,910 648,016,000
Jun 29, 2017 6.97 7.02 6.17 6.59 6,378,180 685,773,000
Jun 28, 2017 6.71 7.26 6.22 6.97 6,790,860 660,817,000
Jun 27, 2017 6.62 6.85 5.40 6.68 8,249,570 651,371,000
Jun 26, 2017 7.10 7.23 5.32 6.36 9,864,730 698,652,000
Jun 25, 2017 7.67 7.68 6.66 7.08 5,651,070 754,894,000
Jun 24, 2017 8.41 8.56 7.47 7.69 9,579,230 828,315,000
Jun 23, 2017 7.14 8.49 6.90 8.35 8,762,870 702,458,000