Stratis(STRAX)Heute
$0.042542
vor 1 Jahren
$0.041508
vor 2 Jahren
$0.394782
vor 3 Jahren
$0.59018
vor 4 Jahren
$2.71
vor 5 Jahren
$0.45574
vor 6 Jahren
$0.390372
vor 7 Jahren
$1.62
vor 8 Jahren
$6.19
vor 9 Jahren
$0.022831
Stratis Preisverlauf
(STRAX)Zeitraum: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.042490 | $0.043476 | $0.042316 | $0.042658 | $554.430K |
2025-09-04 | $0.043427 | $0.043875 | $0.042464 | $0.042505 | $1.108M |
2025-09-03 | $0.043046 | $0.043516 | $0.042931 | $0.043446 | $846.448K |
2025-09-02 | $0.042861 | $0.043307 | $0.042496 | $0.042963 | $1.561M |
2025-09-01 | $0.043896 | $0.044156 | $0.042772 | $0.042972 | $3.682M |
2025-08-31 | $0.043946 | $0.044281 | $0.043661 | $0.043917 | $1.388M |
2025-08-30 | $0.043564 | $0.044466 | $0.043024 | $0.043941 | $1.963M |
2025-08-29 | $0.044606 | $0.045751 | $0.043352 | $0.043631 | $7.197M |
2025-08-28 | $0.044742 | $0.045006 | $0.044174 | $0.044701 | $1.380M |
2025-08-27 | $0.043641 | $0.044902 | $0.043730 | $0.044756 | $1.320M |
2025-08-26 | $0.044723 | $0.044686 | $0.042993 | $0.043648 | $902.801K |
2025-08-25 | $0.044893 | $0.045794 | $0.044280 | $0.044723 | $3.314M |
2025-08-24 | $0.045348 | $0.045918 | $0.044699 | $0.044870 | $1.476M |
2025-08-23 | $0.045497 | $0.046275 | $0.045258 | $0.045319 | $2.539M |
2025-08-22 | $0.044452 | $0.045714 | $0.043188 | $0.045474 | $2.837M |
2025-08-21 | $0.044425 | $0.045400 | $0.044315 | $0.044412 | $2.314M |
2025-08-20 | $0.044992 | $0.045006 | $0.043662 | $0.044435 | $2.449M |
2025-08-19 | $0.046257 | $0.046791 | $0.044809 | $0.044996 | $3.138M |
2025-08-18 | $0.047781 | $0.049443 | $0.045845 | $0.046234 | $19.945M |
2025-08-17 | $0.047701 | $0.048125 | $0.047318 | $0.047790 | $1.865M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-06
Stratis(STRAX)
