Stratis STRAT

$5.38
Market Cap $ 531.550 MM
24h Volume $ 11.461 MM
Chg. 24h: -7.62%
Algo. score 3.7/5  (#77)
Show Quick Stats

Stratis price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Wed, May 23rd 2018 $5.39 $5.61 $5.11 $5.38 $10,037,836
Tue, May 22nd 2018 $5.46 $5.98 $5.46 $5.73 $14,447,322
Mon, May 21st 2018 $5.82 $5.88 $5.68 $5.75 $5,320,314
Sun, May 20th 2018 $5.95 $5.97 $5.84 $5.90 $5,910,026
Sat, May 19th 2018 $5.83 $5.85 $5.69 $5.76 $5,897,193
Fri, May 18th 2018 $5.78 $5.93 $5.67 $5.83 $6,364,983
Thu, May 17th 2018 $6.07 $6.15 $5.65 $5.65 $7,250,089
Wed, May 16th 2018 $5.78 $6.28 $5.67 $6.27 $11,815,299
Tue, May 15th 2018 $6.11 $6.26 $5.86 $5.87 $7,662,706
Mon, May 14th 2018 $6.47 $6.47 $6.15 $6.25 $8,263,334
Sun, May 13th 2018 $6.18 $6.59 $6.12 $6.49 $8,555,610
Sat, May 12th 2018 $5.72 $6.25 $5.63 $6.02 $10,113,772
Fri, May 11th 2018 $6.12 $6.13 $5.51 $5.68 $14,348,179
Thu, May 10th 2018 $6.87 $7.02 $6.56 $6.56 $11,154,692
Wed, May 9th 2018 $7.61 $7.63 $7.02 $7.09 $12,677,524
Tue, May 8th 2018 $7.45 $7.65 $7.19 $7.51 $12,178,472
Mon, May 7th 2018 $7.67 $7.79 $7.23 $7.59 $11,898,345
Sun, May 6th 2018 $8.03 $8.04 $7.59 $7.89 $13,099,789
Sat, May 5th 2018 $8.16 $8.51 $7.99 $8.19 $29,058,775
Fri, May 4th 2018 $7.60 $8.05 $7.14 $8.05 $20,531,754
Thu, May 3rd 2018 $8.05 $8.17 $7.62 $7.64 $15,532,138
Wed, May 2nd 2018 $7.34 $7.89 $7.30 $7.62 $25,128,845
Tue, May 1st 2018 $6.65 $7.32 $6.44 $7.21 $21,056,356
Mon, April 30th 2018 $6.98 $7.14 $6.67 $6.77 $17,049,504
Sun, April 29th 2018 $6.53 $7.57 $6.47 $7.10 $40,505,969
Sat, April 28th 2018 $6.27 $6.52 $6.25 $6.49 $10,874,822
Fri, April 27th 2018 $5.99 $6.24 $5.91 $6.00 $11,325,206
Thu, April 26th 2018 $6.05 $6.36 $5.97 $6.22 $9,535,818
Wed, April 25th 2018 $6.08 $6.10 $5.58 $5.79 $10,033,965
Tue, April 24th 2018 $6.63 $6.97 $6.52 $6.61 $12,585,415
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1