ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,304.72
0.70%
US Tech 100
18,318.00
0.95%
Dow Jones
39,069.59
0.01%
Brent Oil
81.965
0.00%
Bitcoin
68,877.14
-0.56%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. Stratis (Gate.io:STRAXBTC)

  6. Stratis (Gate.io:STRAXBTC) Historical

STRAXBTC Stratis

0.00000117
0.00000001 (0.86%)
12:11:02 - Realtime Data

STRAXBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2024 0.00000116 0.00000000 0.00% 0.00000116 0.00000117 0.00000115 178,238.00
May 24 2024 0.00000116 -0.00000001 -0.85% 0.00000117 0.00000118 0.00000115 134,408.00
May 23 2024 0.00000117 -0.00000003 -2.50% 0.00000119 0.00000122 0.00000114 164,804.00
May 22 2024 0.00000120 0.00000003 2.56% 0.00000117 0.00000122 0.00000117 146,473.00
May 21 2024 0.00000117 0.00000001 0.86% 0.00000116 0.00000119 0.00000115 118,253.00
May 20 2024 0.00000116 -0.00000001 -0.85% 0.00000117 0.00000122 0.00000115 144,830.00
May 19 2024 0.00000117 -0.00000002 -1.68% 0.00000119 0.00000122 0.00000117 159,033.00
May 18 2024 0.00000119 -0.00000001 -0.83% 0.00000119 0.00000120 0.00000118 129,351.00
May 17 2024 0.00000120 0.00000002 1.69% 0.00000118 0.00000121 0.00000117 153,935.00
May 16 2024 0.00000118 0.00000000 0.00% 0.00000118 0.00000119 0.00000116 145,507.00
May 15 2024 0.00000118 -0.00000001 -0.84% 0.00000120 0.00000124 0.00000118 155,519.00
May 14 2024 0.00000119 -0.00000002 -1.65% 0.00000121 0.00000122 0.00000119 127,235.00
May 13 2024 0.00000121 -0.00000005 -3.97% 0.00000126 0.00000127 0.00000119 172,219.00
May 12 2024 0.00000126 -0.00000001 -0.79% 0.00000127 0.00000128 0.00000125 128,702.00
May 11 2024 0.00000127 0.00000000 0.00% 0.00000127 0.00000130 0.00000126 132,236.00
May 10 2024 0.00000127 -0.00000002 -1.55% 0.00000129 0.00000131 0.00000127 142,370.00
May 09 2024 0.00000129 -0.00000001 -0.77% 0.00000130 0.00000136 0.00000129 176,064.00
May 08 2024 0.00000130 0.00000000 0.00% 0.00000130 0.00000130 0.00000127 121,280.00
May 07 2024 0.00000130 -0.00000002 -1.52% 0.00000132 0.00000133 0.00000130 109,217.00
May 06 2024 0.00000132 -0.00000001 -0.75% 0.00000133 0.00000134 0.00000132 102,231.00
May 05 2024 0.00000133 -0.00000001 -0.75% 0.00000133 0.00000134 0.00000132 122,816.00
May 04 2024 0.00000134 0.00000002 1.52% 0.00000132 0.00000137 0.00000131 157,586.00
May 03 2024 0.00000132 -0.00000002 -1.49% 0.00000134 0.00000136 0.00000131 128,189.00
May 02 2024 0.00000134 0.00000001 0.75% 0.00000132 0.00000135 0.00000129 142,058.00
May 01 2024 0.00000133 0.00000005 3.91% 0.00000128 0.00000135 0.00000124 144,399.00
Apr 30 2024 0.00000128 -0.00000004 -3.03% 0.00000132 0.00000133 0.00000126 124,048.00
Apr 29 2024 0.00000132 -0.00000006 -4.35% 0.00000136 0.00000136 0.00000132 133,408.00
Apr 28 2024 0.00000138 0.00000000 0.00% 0.00000138 0.00000139 0.00000136 102,229.00
Apr 27 2024 0.00000138 -0.00000003 -2.13% 0.00000141 0.00000141 0.00000135 134,496.00
Apr 26 2024 0.00000141 0.00000008 6.02% 0.00000133 0.00000147 0.00000132 163,187.00
Apr 25 2024 0.00000133 0.00000000 0.00% 0.00000133 0.00000134 0.00000130 129,259.00
Apr 24 2024 0.00000133 -0.00000004 -2.92% 0.00000137 0.00000138 0.00000132 119,282.00
Apr 23 2024 0.00000137 -0.00000003 -2.14% 0.00000140 0.00000140 0.00000135 100,773.00
Apr 22 2024 0.00000140 -0.00000003 -2.10% 0.00000142 0.00000143 0.00000139 111,389.00
Apr 21 2024 0.00000143 0.00000004 2.88% 0.00000138 0.00000147 0.00000138 116,792.00
Apr 20 2024 0.00000139 0.00000011 8.59% 0.00000128 0.00000151 0.00000128 179,841.00
Apr 19 2024 0.00000128 -0.00000002 -1.54% 0.00000130 0.00000132 0.00000126 141,785.00
Apr 18 2024 0.00000130 -0.00000001 -0.76% 0.00000130 0.00000138 0.00000125 150,706.00
Apr 17 2024 0.00000131 -0.00000001 -0.76% 0.00000132 0.00000133 0.00000127 115,510.00
Apr 16 2024 0.00000132 0.00000006 4.76% 0.00000126 0.00000143 0.00000126 129,145.00
Apr 15 2024 0.00000126 0.00000002 1.61% 0.00000125 0.00000130 0.00000124 181,893.00
Apr 14 2024 0.00000124 0.00000004 3.33% 0.00000121 0.00000125 0.00000116 134,564.00
Apr 13 2024 0.00000120 -0.00000018 -13.04% 0.00000138 0.00000138 0.00000112 151,349.00
Apr 12 2024 0.00000138 -0.00000019 -12.10% 0.00000157 0.00000157 0.00000134 121,880.00
Apr 11 2024 0.00000157 -0.00000001 -0.63% 0.00000158 0.00000161 0.00000153 108,725.00
Apr 10 2024 0.00000158 -0.00000005 -3.07% 0.00000163 0.00000164 0.00000155 117,926.00
Apr 09 2024 0.00000163 -0.00000002 -1.21% 0.00000165 0.00000166 0.00000162 93,948.00
Apr 08 2024 0.00000165 -0.00000001 -0.60% 0.00000167 0.00000167 0.00000161 88,794.00
Apr 07 2024 0.00000166 0.00000001 0.61% 0.00000165 0.00000168 0.00000163 88,330.00
Apr 06 2024 0.00000165 0.00000000 0.00% 0.00000163 0.00000174 0.00000163 92,700.00
Apr 05 2024 0.00000165 -0.00000001 -0.60% 0.00000166 0.00000167 0.00000161 90,399.00
Apr 04 2024 0.00000166 -0.00000001 -0.60% 0.00000166 0.00000171 0.00000164 92,561.00
Apr 03 2024 0.00000167 -0.00000005 -2.91% 0.00000171 0.00000172 0.00000162 97,932.00
Apr 02 2024 0.00000172 -0.00000005 -2.82% 0.00000176 0.00000187 0.00000167 97,170.00
Apr 01 2024 0.00000177 -0.00000012 -6.35% 0.00000188 0.00000188 0.00000172 101,017.00
Mar 31 2024 0.00000189 0.00000001 0.53% 0.00000188 0.00000192 0.00000179 80,285.00
Mar 30 2024 0.00000188 -0.00000008 -4.08% 0.00000196 0.00000199 0.00000188 80,361.00
Mar 29 2024 0.00000196 -0.00000005 -2.49% 0.00000202 0.00000209 0.00000189 101,700.00
Mar 28 2024 0.00000201 0.00000001 0.50% 0.00000214 0.00000235 0.00000195 92,594.00
Mar 27 2024 0.00000200 -0.00000017 -7.83% 0.00000220 0.00000245 0.00000196 64,065.00
Mar 26 2024 0.00000217 -0.00001900 -90.26% 0.00001116 0.00001116 0.00000207 43,023.00
Mar 25 2024 0.00002105 0.00000000 0.00% 0.00002105 0.00002105 0.00002105 0.00
Mar 24 2024 0.00002105 0.00000000 0.00% 0.00002105 0.00002105 0.00002105 0.00
Mar 23 2024 0.00002105 0.00000000 0.00% 0.00002105 0.00002105 0.00002105 0.00
Mar 22 2024 0.00002105 0.00000000 0.00% 0.00002105 0.00002105 0.00002105 0.00
Mar 21 2024 0.00002105 0.00000000 0.00% 0.00002105 0.00002105 0.00002105 0.00
Mar 20 2024 0.00002105 0.00000000 0.00% 0.00002105 0.00002105 0.00002105 0.00
Mar 19 2024 0.00002105 -0.00000063 -2.91% 0.00002189 0.00002191 0.00002091 1,769.00
Mar 18 2024 0.00002168 0.00000100 4.89% 0.00002047 0.00002242 0.00002047 18,781.00
Mar 17 2024 0.00002045 -0.00000032 -1.54% 0.00002072 0.00002100 0.00001967 14,810.00
Mar 16 2024 0.00002077 0.00000008 0.39% 0.00002074 0.00002170 0.00001990 12,514.00
Mar 15 2024 0.00002069 -0.00000100 -4.59% 0.00002176 0.00002247 0.00002025 14,759.00
Mar 14 2024 0.00002177 -0.00000074 -3.29% 0.00002242 0.00002345 0.00002088 11,814.00
Mar 13 2024 0.00002251 0.00000001 0.04% 0.00002249 0.00002279 0.00002154 11,355.00
Mar 12 2024 0.00002250 0.00000015 0.67% 0.00002228 0.00002263 0.00002128 10,728.00
Mar 11 2024 0.00002235 0.00000035 1.59% 0.00002207 0.00002283 0.00002158 12,357.00
Mar 10 2024 0.00002200 -0.00000083 -3.64% 0.00002283 0.00002285 0.00002150 10,533.00
Mar 09 2024 0.00002283 0.00000005 0.22% 0.00002279 0.00002318 0.00002240 11,779.00
Mar 08 2024 0.00002278 -0.00000056 -2.40% 0.00002334 0.00002535 0.00002158 28,864.00
Mar 07 2024 0.00002334 -0.00000069 -2.87% 0.00002412 0.00002425 0.00002290 10,807.00
Mar 06 2024 0.00002403 -0.00000073 -2.95% 0.00002473 0.00002707 0.00002318 16,654.00
Mar 05 2024 0.00002476 0.00000200 8.91% 0.00002253 0.00002629 0.00002148 21,276.00
Mar 04 2024 0.00002244 -0.00000200 -8.18% 0.00002413 0.00002459 0.00002201 15,019.00
Mar 03 2024 0.00002444 0.00000300 13.77% 0.00002176 0.00002589 0.00002176 25,274.00
Mar 02 2024 0.00002178 -0.00000051 -2.29% 0.00002217 0.00002240 0.00002124 13,082.00
Mar 01 2024 0.00002229 0.00000072 3.34% 0.00002174 0.00002262 0.00002119 17,318.00
Feb 29 2024 0.00002157 0.00000300 16.52% 0.00001811 0.00002210 0.00001777 28,377.00
Feb 28 2024 0.00001816 -0.00000200 -10.12% 0.00001972 0.00001990 0.00001735 20,778.00
Feb 27 2024 0.00001976 -0.00000100 -4.74% 0.00002133 0.00002159 0.00001940 17,260.00
Feb 26 2024 0.00002108 -0.00000057 -2.63% 0.00002161 0.00002282 0.00002086 13,699.00
Feb 25 2024 0.00002165 0.00000100 4.95% 0.00002042 0.00002241 0.00002014 16,682.00
Feb 24 2024 0.00002020 0.00000051 2.59% 0.00001968 0.00002022 0.00001933 15,695.00

Your Recent History

GATE
STRAXBTC
Stratis
TSXV
CTA
Centaurus Energy
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved