Stratis (STRAT) All Time Price History

Stratis (STRAT) All Time Price History

Stratis (STRAT) price charts, high low price, graph history, live trade market, market cap value, latest news and other info. STRAT to USD (STRAT/USD). Stratis price ✓ $ $0.58 USD (-0.09 %) Stratis Stay up to date with the current price of Stratis .
Stratis (STRAT) Crypto Coin Rank 102
Website White Paper
N/A

Stratis (STRAT)
Stratis
STRAT Coin Values STRAT

Stratis (STRAT) valuesUSD Price
$0.58

Stratis (STRAT) BTC Price
0.000055

Stratis (STRAT) 24h Vol
$1.50 M

Stratis (STRAT) Market Cap
$57.45 M

Stratis (STRAT) Circulating
99,415,640

Stratis (STRAT) Historical Price

Get Stratis (STRAT)'s progress by adding it to your favourites and creating a free portfolio if you wish.

Coinbase (Get $10 for free)
Start trading on Coinbase and get $10 USD (or 10 USD equivalent of your domestic currency) for free within 180 days of opening your account if you buys or sells at least $100 of digital currency.
Date Open Close High Low
2019-07-22 00:00:00
Open $0.57 Close $0.57
$0.57 $0.57 $0.57 $0.57
2019-07-21 00:00:00
Open $0.58 Close $0.57
$0.58 $0.57 $0.58 $0.57
2019-07-20 00:00:00
Open $0.58 Close $0.59
$0.58 $0.59 $0.60 $0.58
2019-07-19 00:00:00
Open $0.55 Close $0.57
$0.55 $0.57 $0.57 $0.55
2019-07-18 00:00:00
Open $0.58 Close $0.56
$0.58 $0.56 $0.60 $0.56
2019-07-17 00:00:00
Open $0.51 Close $0.53
$0.51 $0.53 $0.54 $0.50
2019-07-16 00:00:00
Open $0.52 Close $0.50
$0.52 $0.50 $0.53 $0.49
2019-07-15 00:00:00
Open $0.63 Close $0.60
$0.63 $0.60 $0.64 $0.60
2019-07-14 00:00:00
Open $0.60 Close $0.59
$0.60 $0.59 $0.62 $0.59
2019-07-13 00:00:00
Open $0.67 Close $0.68
$0.67 $0.68 $0.70 $0.65
2019-07-12 00:00:00
Open $0.68 Close $0.69
$0.68 $0.69 $0.71 $0.68
2019-07-11 00:00:00
Open $0.69 Close $0.65
$0.69 $0.65 $0.70 $0.63
2019-07-10 00:00:00
Open $0.77 Close $0.75
$0.77 $0.75 $0.78 $0.70
2019-07-09 00:00:00
Open $0.85 Close $0.80
$0.85 $0.80 $0.85 $0.80
2019-07-08 00:00:00
Open $0.91670000 Close $0.83
$0.91670000 $0.83 $0.93180000 $0.82
2019-07-07 00:00:00
Open $0.84 Close $0.86
$0.84 $0.86 $0.87 $0.83
2019-07-06 00:00:00
Open $0.84 Close $0.82
$0.84 $0.82 $0.84 $0.80
2019-07-05 00:00:00
Open $0.83 Close $0.82
$0.83 $0.82 $0.86 $0.80
2019-07-04 00:00:00
Open $0.76 Close $0.84
$0.76 $0.84 $0.96880000 $0.75
2019-07-03 00:00:00
Open $0.90330000 Close $0.82
$0.90330000 $0.82 $0.90330000 $0.81
2019-07-02 00:00:00
Open $0.88 Close $0.81
$0.88 $0.81 $0.89 $0.80
2019-07-01 00:00:00
Open $0.83 Close $0.87
$0.83 $0.87 $0.89 $0.82
2019-06-30 00:00:00
Open $0.82 Close $0.84
$0.82 $0.84 $0.86 $0.80
2019-06-29 00:00:00
Open $0.84 Close $0.91770000
$0.84 $0.91770000 $0.91920000 $0.84
2019-06-28 00:00:00
Open $0.90740000 Close $0.87
$0.90740000 $0.87 $0.92250000 $0.86
2019-06-27 00:00:00
Open $0.81 Close $0.81
$0.81 $0.81 $0.87 $0.77
2019-06-26 00:00:00
Open $1.08 Close $0.94220000
$1.08 $0.94220000 $1.08 $0.91290000
2019-06-25 00:00:00
Open $1.03 Close $0.99010000
$1.03 $0.99010000 $1.06 $0.97270000
2019-06-24 00:00:00
Open $0.97850000 Close $0.96860000
$0.97850000 $0.96860000 $0.98470000 $0.94800000
2019-06-23 00:00:00
Open $0.96900000 Close $0.96150000
$0.96900000 $0.96150000 $1.02 $0.91200000
2019-06-22 00:00:00
Open $0.97520000 Close $0.94800000
$0.97520000 $0.94800000 $0.98650000 $0.88
2019-06-21 00:00:00
Open $1.00 Close $0.92170000
$1.00 $0.92170000 $1.00 $0.92130000
2019-06-20 00:00:00
Open $1.00 Close $0.93940000
$1.00 $0.93940000 $1.02 $0.92490000
2019-06-19 00:00:00
Open $0.98730000 Close $0.97340000
$0.98730000 $0.97340000 $0.99470000 $0.96870000
2019-06-18 00:00:00
Open $0.96310000 Close $0.96220000
$0.96310000 $0.96220000 $0.97120000 $0.95130000
2019-06-17 00:00:00
Open $1.10 Close $0.99090000
$1.10 $0.99090000 $1.10 $0.98620000
2019-06-16 00:00:00
Open $0.92560000 Close $1.06
$0.92560000 $1.06 $1.27 $0.92290000
2019-06-15 00:00:00
Open $0.93350000 Close $0.90960000
$0.93350000 $0.90960000 $0.94590000 $0.90520000
2019-06-14 00:00:00
Open $0.98320000 Close $0.91540000
$0.98320000 $0.91540000 $0.98760000 $0.90
2019-06-13 00:00:00
Open $0.95250000 Close $0.92700000
$0.95250000 $0.92700000 $0.99190000 $0.91960000
2019-06-12 00:00:00
Open $0.97280000 Close $0.94520000
$0.97280000 $0.94520000 $0.97450000 $0.93870000
2019-06-11 00:00:00
Open $0.95470000 Close $0.94830000
$0.95470000 $0.94830000 $0.96500000 $0.93720000
2019-06-10 00:00:00
Open $0.95300000 Close $0.96180000
$0.95300000 $0.96180000 $1.00 $0.94900000
2019-05-24 00:00:00
Open $0.96320000 Close $0.99200000
$0.96320000 $0.99200000 $0.99200000 $0.96320000
2019-05-23 00:00:00
Open $0.92780000 Close $0.96320000
$0.92780000 $0.96320000 $1.00 $0.90
2019-05-22 00:00:00
Open $0.90020000 Close $0.90470000
$0.90020000 $0.90470000 $0.96980000 $0.88
2019-05-21 00:00:00
Open $0.88 Close $0.94260000
$0.88 $0.94260000 $0.94420000 $0.87
2019-05-20 00:00:00
Open $0.87 Close $0.88
$0.87 $0.88 $0.89 $0.86
2019-05-19 00:00:00
Open $0.97070000 Close $0.90850000
$0.97070000 $0.90850000 $0.97480000 $0.90120000
2019-05-18 00:00:00
Open $0.90110000 Close $0.86
$0.90110000 $0.86 $0.90760000 $0.85
Stratis News
Dash CEO formulates five strategies to drive massive cryptocurrency adoption

Dash CEO formulates five strategies to drive massive cryptocurrency adoption
A lot has been discussed about the cryptocurrency adoption, their benefits, and possible negative implications. Undoubtedly, cryptocurrencies have unb... Read More

Dash CEO reveals latest strategies to improve much needed mainstream adoption

Dash CEO reveals latest strategies to improve much needed mainstream adoption
Some cryptocurrencies are technically superior on the back end. Some are based on a blockchain network that attains a high level of security and priva... Read More

Fundstrat Strategist: Bakkt Futures to Launch in the Current Quarter

Fundstrat Strategist: Bakkt Futures to Launch in the Current Quarter
Bakkt’s crypto futures contracts to launch in the current quarter per a Fundstrat strategist’s account of a recent Bakkt event Read More

Read the Disclaimer: All content provided here on our website, hyperlinked sites, related applications, forums, blogs, social media accounts and other platforms ("Site") is only for your general information, which is obtained from third party sources. We make no guarantees of any kind regarding our content, including but not limited to accuracy and renewal. There is no part of the content that we provide which is financial advice, legal advice or other forms of advice intended for your particular trust in any purpose. Any use or trust in our content is solely at your own risk and wisdom. You must do your own research, review, analyze and verify our content before relying on it. Trading is a very risky activity that can cause big losses, so consult your financial advisor before making a decision.