Stratis Historical Data - STRATUSD

Name Symbol Market Market Cap ($) Algorithm
Stratis STRATUSD Crypto 32,220,640 Not Mineable
  Change % Change Current Price Bid Offer
  0.001138 0.35% 0.323048 0.322964 0.323048
High Low Open Prev. Close 52 Week Range
0.338411 0.320392 0.32191 0.32191 0.190543 - 1.33
Exchange Time Size Trade Price Currency
BINA 05:00:52 17.00 0.323132 USD
Price x Volume Volume Base Symbol Related Pairs
12,192.72 37,562.43 STRAT STRATEUR STRATGBP STRATBTC

STRATUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.3574920.3841050.301293668,853.25-0.034444-9.63%
1 Month0.3708280.3841050.2804661,009,138.54-0.04778-12.88%
3 Months0.3320660.4258720.1905431,366,804.81-0.009018-2.72%
6 Months0.6015760.6274390.1905431,132,899.79-0.278528-46.30%
1 Year0.9635671.330.1905431,219,161.94-0.640519-66.47%
3 Years0.08580622.660.0107011,602,550.440.237242276.49%
5 Years0.01382622.660.0084831,591,533.860.3092222,236.51%

STRATUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2020 0.324022 -0.002447 -0.75% 0.328607 0.336051 0.301293 254,212.00
Jan 24 2020 0.326469 -0.00053 -0.16% 0.341468 0.358083 0.312999 2,031,876.00
Jan 23 2020 0.326999 -0.013758 -4.04% 0.341468 0.358083 0.319597 1,803,280.00
Jan 22 2020 0.340757 -0.006809 -1.96% 0.347187 0.357822 0.33789 526,403.00
Jan 21 2020 0.347566 0.008915 2.63% 0.338511 0.380572 0.327115 490,890.00
Jan 20 2020 0.338651 0.003734 1.11% 0.326892 0.384105 0.316323 -453,202.00
Jan 19 2020 0.334917 -0.022979 -6.42% 0.357492 0.37473 0.320708 28,510.00
Jan 18 2020 0.357896 0.022327 6.65% 0.334434 0.382896 0.328848 3,355,184.00
Jan 17 2020 0.335569 0.027058 8.77% 0.310107 0.342159 0.306069 1,133,448.00
Jan 16 2020 0.308512 -0.003219 -1.03% 0.313673 0.326014 0.299046 830,343.00
Jan 15 2020 0.311731 0.00837 2.76% 0.304241 0.330921 0.297342 1,316,212.00
Jan 14 2020 0.303361 0.001547 0.51% 0.301182 0.320193 0.295415 1,305,394.00
Jan 13 2020 0.301814 -0.01032 -3.31% 0.315613 0.32131 0.294895 1,534,293.00
Jan 12 2020 0.312134 0.01479 4.97% 0.295987 0.321139 0.291582 559,713.00
Jan 11 2020 0.297344 0.001573 0.53% 0.297806 0.302232 0.291126 346,615.00
Jan 10 2020 0.295771 0.006398 2.21% 0.289151 0.307719 0.28135 558,695.00
Jan 09 2020 0.289373 -0.020976 -6.76% 0.2935 0.312074 0.280466 707,491.00
Jan 08 2020 0.310349 0.00584 1.92% 0.304302 0.32192 0.285213 551,519.00
Jan 07 2020 0.304509 -0.007946 -2.54% 0.312587 0.324329 0.300073 1,583,534.00
Jan 06 2020 0.312455 0.014752 4.96% 0.298271 0.320808 0.295716 891,996.00
Jan 05 2020 0.297703 -0.017695 -5.61% 0.30871 0.310024 0.281996 962,077.00
Jan 04 2020 0.315398 0.017254 5.79% 0.299377 0.315462 0.296797 914,550.00
Jan 03 2020 0.298144 -0.004453 -1.47% 0.302595 0.314967 0.287738 1,492,900.00
Jan 02 2020 0.302597 -0.005575 -1.81% 0.310648 0.328792 0.292879 1,041,686.00
Jan 01 2020 0.308171 -0.010639 -3.34% 0.3105 0.332553 0.3044 1,022,983.00
Dec 31 2019 0.31881 -0.021462 -6.31% 0.341917 0.350516 0.303735 1,493,738.00
Dec 30 2019 0.340272 -0.000029 -0.01% 0.350821 0.356345 0.337148 644,016.00
Dec 29 2019 0.3403 -0.031941 -8.58% 0.370828 0.37356 0.340165 1,327,509.00
Dec 28 2019 0.372241 0.028359 8.25% 0.345707 0.378324 0.341416 1,795,464.00
Dec 27 2019 0.343882 0.004906 1.45% 0.338699 0.375618 0.318249 856,193.00
Dec 26 2019 0.338976 -0.001393 -0.41% 0.340187 0.366085 0.313499 1,057,616.00
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:20200126 10:01:22