Stratis Historical Data - STRATUSD

Name Symbol Market Market Cap ($) Algorithm
Stratis STRATUSD Crypto 31,311,055 Not Mineable
  Change % Change Current Price Bid Offer
  0.007168 2.33% 0.314973 0.314973 0.31546
High Low Open Prev. Close 52 Week Range
0.324845 0.30051 0.307805 0.307805 0.010701 - 1.75
Exchange Time Size Trade Price Currency
BINA 12:18:41 28.00 0.314701 USD
Price x Volume Volume Base Symbol Related Pairs
370,952.06 1,182,727.65 STRAT STRATEUR STRATGBP STRATBTC

STRATUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.3048590.3535070.2431081,113,692.060.0101143.32%
1 Month0.3079880.4208410.243108782,492.570.0069842.27%
3 Months0.4028060.5034080.243108884,454.20-0.087833-21.81%
6 Months0.8990151.320.2431081,099,681.29-0.584042-64.96%
1 Year0.8378331.750.0107011,429,852.99-0.52286-62.41%
3 Years0.07591722.660.0107011,564,682.000.239056314.89%
5 Years0.01382622.660.0084831,595,132.430.3011472,178.10%

STRATUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 0.303441 -0.007489 -2.41% 0.309681 0.336886 0.287198 1,370,677.00
Nov 18 2019 0.31093 -0.007687 -2.41% 0.318607 0.353507 0.304149 3,910,896.00
Nov 17 2019 0.318618 0.015188 5.01% 0.305146 0.319173 0.291046 1,009,985.00
Nov 16 2019 0.303429 0.00498 1.67% 0.296768 0.305704 0.291639 361,374.00
Nov 15 2019 0.298449 -0.008439 -2.75% 0.307492 0.30794 0.290749 578,089.00
Nov 14 2019 0.306888 0.002277 0.75% 0.304593 0.309306 0.271244 499,578.00
Nov 13 2019 0.304611 -0.001033 -0.34% 0.304859 0.32262 0.243108 65,242.00
Nov 12 2019 0.305644 -0.001158 -0.38% 0.306562 0.311148 0.296123 283,992.00
Nov 11 2019 0.306801 -0.014655 -4.56% 0.318161 0.324734 0.302849 381,739.00
Nov 10 2019 0.321456 0.001816 0.57% 0.316795 0.328909 0.301747 400,310.00
Nov 09 2019 0.31964 0.014252 4.67% 0.304987 0.32024 0.285909 510,921.00
Nov 08 2019 0.305388 -0.024392 -7.40% 0.324517 0.326577 0.273983 274,434.00
Nov 07 2019 0.32978 -0.005267 -1.57% 0.334832 0.335662 0.3171 463,010.00
Nov 06 2019 0.335046 0.004681 1.42% 0.327595 0.347572 0.326358 766,713.00
Nov 05 2019 0.330366 0.00052 0.16% 0.330295 0.33564 0.315995 219,150.00
Nov 04 2019 0.329846 0.000839 0.25% 0.329544 0.336576 0.320187 689,375.00
Nov 03 2019 0.329007 -0.002605 -0.79% 0.332066 0.338674 0.321932 425,720.00
Nov 02 2019 0.331612 0.004623 1.41% 0.32835 0.339963 0.323231 257,745.00
Nov 01 2019 0.326989 0.001005 0.31% 0.322705 0.333507 0.31264 475,894.00
Oct 31 2019 0.325984 0.013691 4.38% 0.335417 0.420841 0.286664 1,020,858.00
Oct 30 2019 0.312293 -0.00613 -1.93% 0.329267 0.330764 0.300803 507,495.00
Oct 29 2019 0.318423 -0.004687 -1.45% 0.324517 0.335632 0.308572 849,026.00
Oct 28 2019 0.323111 -0.00582 -1.77% 0.328368 0.341001 0.304033 1,214,292.00
Oct 27 2019 0.328931 0.027099 8.98% 0.302217 0.338903 0.287688 986,439.00
Oct 26 2019 0.301833 -0.003759 -1.23% 0.305881 0.332869 0.285843 906,792.00
Oct 25 2019 0.305592 0.018962 6.62% 0.285958 0.3139 0.276243 1,453,052.00
Oct 24 2019 0.28663 0.001455 0.51% 0.285303 0.287321 0.271749 1,150,543.00
Oct 23 2019 0.285175 -0.023035 -7.47% 0.307988 0.327169 0.279714 876,437.00
Oct 22 2019 0.30821 -0.005045 -1.61% 0.312074 0.31978 0.306236 357,721.00
Oct 21 2019 0.313254 -0.001052 -0.33% 0.313669 0.333122 0.301832 844,108.00
Oct 20 2019 0.314306 -0.003504 -1.10% 0.318661 0.32207 0.30514 528,895.00
Oct 19 2019 0.31781 -0.002583 -0.81% 0.320155 0.326514 0.311699 312,400.00
See More Historical Prices »
Your Recent History
COIN
STRATUSD
Stratis
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191120 17:20:22