Stratis Stratis

11.38 USD (-28.16%)
0.00117697 BTC (-10.90%)

Market Cap

1,123,303,572 USD
116,172 BTC

Volume (24h)

45,727,500 USD
4,729 BTC

Circulating Supply

98,704,237 STRAT

Historical data for Stratis

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 16, 2018 20.85 20.85 11.87 14.94 82,425,800 2,058,280,000
Jan 15, 2018 19.67 22.20 19.33 20.81 136,719,000 1,941,050,000
Jan 14, 2018 19.94 20.16 17.62 19.93 29,952,500 1,967,980,000
Jan 13, 2018 18.62 20.35 18.53 19.96 29,031,000 1,838,120,000
Jan 12, 2018 16.18 20.00 15.58 18.69 39,309,600 1,596,910,000
Jan 11, 2018 19.26 19.40 14.82 16.09 41,010,200 1,901,060,000
Jan 10, 2018 19.35 19.63 17.18 19.24 38,332,900 1,909,330,000
Jan 09, 2018 21.94 21.94 18.84 19.53 66,024,900 2,164,950,000
Jan 08, 2018 17.03 22.66 17.03 21.75 167,018,000 1,680,520,000
Jan 07, 2018 16.07 17.86 15.91 17.05 39,299,000 1,586,140,000
Jan 06, 2018 15.10 16.82 14.82 16.19 40,643,800 1,490,410,000
Jan 05, 2018 16.00 16.20 14.41 15.19 58,967,300 1,578,710,000
Jan 04, 2018 16.84 17.24 15.15 16.06 58,863,100 1,662,060,000
Jan 03, 2018 16.09 17.25 14.70 16.96 50,176,600 1,587,680,000
Jan 02, 2018 15.84 16.61 14.39 16.08 63,791,100 1,562,840,000
Jan 01, 2018 14.07 16.73 13.48 15.70 75,643,600 1,388,100,000
Dec 31, 2017 12.86 14.32 12.65 14.03 27,243,700 1,269,020,000
Dec 30, 2017 15.13 15.13 12.05 13.00 33,165,200 1,493,000,000
Dec 29, 2017 14.44 15.89 13.99 15.15 45,160,700 1,425,150,000
Dec 28, 2017 13.78 14.65 11.45 14.22 61,972,200 1,360,020,000
Dec 27, 2017 14.98 14.98 13.23 13.84 47,212,900 1,477,840,000
Dec 26, 2017 15.15 16.12 13.67 14.92 87,781,700 1,494,590,000
Dec 25, 2017 14.39 16.54 13.00 15.30 79,274,800 1,420,150,000
Dec 24, 2017 13.49 15.54 12.25 14.29 98,855,000 1,331,470,000
Dec 23, 2017 10.02 16.04 9.71 13.24 111,333,000 988,665,000
Dec 22, 2017 12.91 13.16 7.61 9.92 57,832,900 1,274,250,000
Dec 21, 2017 11.22 14.27 11.17 12.93 120,408,000 1,107,160,000
Dec 20, 2017 11.97 12.03 10.23 11.19 52,126,800 1,181,220,000
Dec 19, 2017 12.76 13.32 11.46 11.99 74,910,100 1,259,130,000
Dec 18, 2017 11.26 14.00 10.80 12.67 139,841,000 1,110,720,000