Market Cap:

Stratis Stratis (STRAT)

0.645639 USD (-4.32%)
0.00018568 BTC (-0.58%)

Buy

Crypto-Backed Loan

Market Cap
64,000,325 USD
18,406 BTC
Volume (24h)
581,274 USD
167.17 BTC
Circulating Supply
99,127,082 STRAT

Historical data for Stratis

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 10, 2018 0.684340 0.708133 0.647067 0.660458 584,756 65,469,109
Dec 09, 2018 0.644047 0.700191 0.637324 0.690993 281,938 68,495,115
Dec 08, 2018 0.635892 0.658432 0.614354 0.645782 372,489 64,012,714
Dec 07, 2018 0.644743 0.661487 0.592404 0.636158 849,239 63,057,880
Dec 06, 2018 0.777247 0.827920 0.644433 0.644433 1,488,797 63,877,351
Dec 05, 2018 0.895180 0.900593 0.786124 0.786760 1,920,375 77,984,026
Dec 04, 2018 0.772496 0.942000 0.758572 0.899745 5,553,186 89,181,958
Dec 03, 2018 0.806078 0.819053 0.736745 0.760431 823,205 75,372,308
Dec 02, 2018 0.781615 0.840855 0.771180 0.799750 919,919 79,268,418
Dec 01, 2018 0.745767 0.820495 0.739644 0.783005 418,297 77,607,699
Nov 30, 2018 0.795686 0.799560 0.728894 0.747683 394,817 74,105,847
Nov 29, 2018 0.818828 0.848167 0.770718 0.793894 972,155 78,684,949
Nov 28, 2018 0.678632 0.867937 0.678341 0.815411 1,571,830 80,816,485
Nov 27, 2018 0.664430 0.687162 0.633249 0.678912 596,379 67,287,005
Nov 26, 2018 0.693665 0.721182 0.619581 0.661740 631,138 65,584,232
Nov 25, 2018 0.671683 0.719725 0.606754 0.693936 850,965 68,774,232
Nov 24, 2018 0.810281 0.834489 0.638362 0.674405 700,530 66,837,690
Nov 23, 2018 0.774595 0.814821 0.741196 0.809133 732,337 80,186,322
Nov 22, 2018 0.837716 0.848535 0.775449 0.775449 607,375 76,849,762
Nov 21, 2018 0.764784 0.841401 0.725984 0.839080 695,226 83,154,730
Nov 20, 2018 0.850264 0.900000 0.663847 0.759230 1,436,290 75,240,427
Nov 19, 2018 1.08 1.08 0.834008 0.852946 1,597,470 84,526,670
Nov 18, 2018 1.10 1.11 1.06 1.08 649,691 106,631,835
Nov 17, 2018 1.05 1.11 0.976796 1.11 1,317,340 109,638,041
Nov 16, 2018 1.08 1.08 1.03 1.05 698,669 103,713,653
Nov 15, 2018 1.14 1.14 0.966460 1.08 2,091,450 107,003,219
Nov 14, 2018 1.34 1.36 1.06 1.13 2,229,640 112,116,023
Nov 13, 2018 1.39 1.41 1.34 1.34 735,878 132,856,466
Nov 12, 2018 1.44 1.46 1.37 1.40 1,165,830 138,444,439
Nov 11, 2018 1.49 1.49 1.42 1.43 693,244 141,942,330
* Earliest data in range (UTC time)
** Latest data in range (UTC time)