Market Cap:

Stratis Stratis

2.33 USD (-2.05%)
0.00037840 BTC (-4.18%)
Market Cap
230,544,265 USD
37,427 BTC
Volume (24h)
3,650,030 USD
592.55 BTC
Circulating Supply
98,908,680 STRAT

Historical data for Stratis

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 24, 2018 2.53 2.54 2.14 2.37 3,718,470 250,329,000
Jun 23, 2018 2.54 2.59 2.44 2.53 3,272,330 251,098,000
Jun 22, 2018 3.00 3.01 2.51 2.54 3,755,960 296,351,000
Jun 21, 2018 2.99 3.05 2.97 3.00 2,610,670 295,630,000
Jun 20, 2018 3.11 3.13 2.96 2.99 3,846,590 307,987,000
Jun 19, 2018 3.18 3.20 3.12 3.12 3,450,460 314,267,000
Jun 18, 2018 3.09 3.21 2.98 3.18 4,362,980 306,086,000
Jun 17, 2018 3.04 3.14 3.00 3.11 3,188,600 300,262,000
Jun 16, 2018 3.04 3.12 2.97 3.03 3,508,090 301,105,000
Jun 15, 2018 3.29 3.30 3.04 3.06 3,612,880 325,179,000
Jun 14, 2018 3.04 3.32 3.02 3.30 4,984,250 300,516,000
Jun 13, 2018 3.33 3.33 2.89 3.05 5,923,860 329,392,000
Jun 12, 2018 3.52 3.63 3.30 3.33 4,322,460 347,820,000
Jun 11, 2018 3.51 3.55 3.39 3.51 4,742,060 346,952,000
Jun 10, 2018 4.13 4.13 3.43 3.51 4,952,060 408,474,000
Jun 09, 2018 4.24 4.34 4.13 4.13 3,415,060 419,705,000
Jun 08, 2018 4.44 4.47 4.17 4.25 5,079,370 439,351,000
Jun 07, 2018 4.44 4.50 4.42 4.45 3,975,920 439,112,000
Jun 06, 2018 4.51 4.51 4.32 4.44 4,087,110 445,671,000
Jun 05, 2018 4.36 4.53 4.28 4.51 4,489,040 431,427,000
Jun 04, 2018 4.66 4.69 4.32 4.35 5,168,930 460,556,000
Jun 03, 2018 4.54 4.71 4.53 4.67 5,248,250 448,618,000
Jun 02, 2018 4.39 4.58 4.36 4.54 4,582,490 434,471,000
Jun 01, 2018 4.44 4.48 4.29 4.39 4,141,950 438,847,000
May 31, 2018 4.32 4.53 4.29 4.43 4,072,820 427,484,000
May 30, 2018 4.48 4.57 4.21 4.34 5,337,390 442,949,000
May 29, 2018 4.08 4.57 4.02 4.48 5,930,300 403,648,000
May 28, 2018 4.60 4.61 4.07 4.08 6,485,070 455,061,000
May 27, 2018 4.80 4.80 4.57 4.60 4,784,240 474,217,000
May 26, 2018 4.91 5.04 4.77 4.79 4,702,850 485,895,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)