Register for real-time alerts, custom portfolio, and market movers
STRAXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 0.00000070 | 0.00000000 | 0.00% | 0.00000070 | 0.00000071 | 0.00000069 | 373,317.00 |
| Jun 20 2024 | 0.00000070 | 0.00000002 | 2.94% | 0.00000068 | 0.00000071 | 0.00000068 | 908,507.00 |
| Jun 19 2024 | 0.00000068 | 0.00000001 | 1.49% | 0.00000067 | 0.00000069 | 0.00000066 | 629,563.00 |
| Jun 18 2024 | 0.00000067 | -0.00000004 | -5.63% | 0.00000071 | 0.00000072 | 0.00000064 | 1,965,821.00 |
| Jun 17 2024 | 0.00000071 | -0.00000011 | -13.41% | 0.00000082 | 0.00000082 | 0.00000070 | 2,257,653.00 |
| Jun 16 2024 | 0.00000082 | -0.00000007 | -7.87% | 0.00000089 | 0.00000090 | 0.00000081 | 534,424.00 |
| Jun 15 2024 | 0.00000089 | 0.00000002 | 2.30% | 0.00000087 | 0.00000091 | 0.00000085 | 1,507,327.00 |
| Jun 14 2024 | 0.00000087 | -0.00000002 | -2.25% | 0.00000089 | 0.00000090 | 0.00000086 | 924,213.00 |
| Jun 13 2024 | 0.00000089 | -0.00000002 | -2.20% | 0.00000091 | 0.00000091 | 0.00000088 | 449,717.00 |
| Jun 12 2024 | 0.00000091 | 0.00000000 | 0.00% | 0.00000089 | 0.00000091 | 0.00000087 | 673,557.00 |
| Jun 11 2024 | 0.00000091 | -0.00000003 | -3.19% | 0.00000094 | 0.00000094 | 0.00000090 | 517,079.00 |
| Jun 10 2024 | 0.00000094 | -0.00000004 | -4.08% | 0.00000098 | 0.00000099 | 0.00000093 | 561,149.00 |
| Jun 09 2024 | 0.00000098 | 0.00000002 | 2.08% | 0.00000096 | 0.00000099 | 0.00000094 | 381,156.00 |
| Jun 08 2024 | 0.00000096 | -0.00000004 | -4.00% | 0.00000100 | 0.00000100 | 0.00000095 | 419,976.00 |
| Jun 07 2024 | 0.00000100 | -0.00000005 | -4.76% | 0.00000105 | 0.00000106 | 0.00000098 | 394,177.00 |
| Jun 06 2024 | 0.00000105 | 0.00000001 | 0.96% | 0.00000104 | 0.00000105 | 0.00000102 | 415,031.00 |
| Jun 05 2024 | 0.00000104 | 0.00000000 | 0.00% | 0.00000103 | 0.00000105 | 0.00000101 | 1,688,922.00 |
| Jun 04 2024 | 0.00000104 | 0.00000000 | 0.00% | 0.00000104 | 0.00000105 | 0.00000100 | 569,742.00 |
| Jun 03 2024 | 0.00000104 | -0.00000006 | -5.45% | 0.00000110 | 0.00000110 | 0.00000104 | 927,153.00 |
| Jun 02 2024 | 0.00000110 | -0.00000001 | -0.90% | 0.00000110 | 0.00000112 | 0.00000109 | 282,194.00 |
| Jun 01 2024 | 0.00000111 | 0.00000000 | 0.00% | 0.00000111 | 0.00000113 | 0.00000110 | 387,267.00 |
| May 31 2024 | 0.00000111 | -0.00000001 | -0.89% | 0.00000112 | 0.00000115 | 0.00000109 | 1,335,744.00 |
| May 30 2024 | 0.00000112 | -0.00000005 | -4.27% | 0.00000117 | 0.00000117 | 0.00000111 | 638,059.00 |
| May 29 2024 | 0.00000117 | 0.00000001 | 0.86% | 0.00000116 | 0.00000119 | 0.00000115 | 1,236,807.00 |
| May 28 2024 | 0.00000116 | -0.00000001 | -0.85% | 0.00000118 | 0.00000118 | 0.00000114 | 574,067.00 |
| May 27 2024 | 0.00000117 | -0.00000001 | -0.85% | 0.00000119 | 0.00000119 | 0.00000116 | 1,672,629.00 |
| May 26 2024 | 0.00000118 | 0.00000000 | 0.00% | 0.00000118 | 0.00000121 | 0.00000116 | 914,903.00 |
| May 25 2024 | 0.00000118 | 0.00000002 | 1.72% | 0.00000116 | 0.00000118 | 0.00000115 | 849,555.00 |
| May 24 2024 | 0.00000116 | -0.00000001 | -0.85% | 0.00000117 | 0.00000119 | 0.00000115 | 409,742.00 |
| May 23 2024 | 0.00000117 | -0.00000004 | -3.31% | 0.00000120 | 0.00000123 | 0.00000114 | 812,870.00 |
| May 22 2024 | 0.00000121 | 0.00000003 | 2.54% | 0.00000118 | 0.00000123 | 0.00000117 | 799,489.00 |
| May 21 2024 | 0.00000118 | 0.00000001 | 0.85% | 0.00000117 | 0.00000119 | 0.00000115 | 331,253.00 |
| May 20 2024 | 0.00000117 | -0.00000001 | -0.85% | 0.00000118 | 0.00000124 | 0.00000115 | 724,575.00 |
| May 19 2024 | 0.00000118 | -0.00000001 | -0.84% | 0.00000119 | 0.00000123 | 0.00000117 | 1,174,712.00 |
| May 18 2024 | 0.00000119 | -0.00000001 | -0.83% | 0.00000120 | 0.00000121 | 0.00000118 | 680,581.00 |
| May 17 2024 | 0.00000120 | 0.00000001 | 0.84% | 0.00000119 | 0.00000122 | 0.00000117 | 538,133.00 |
| May 16 2024 | 0.00000119 | 0.00000000 | 0.00% | 0.00000119 | 0.00000120 | 0.00000116 | 546,636.00 |
| May 15 2024 | 0.00000119 | 0.00000000 | 0.00% | 0.00000121 | 0.00000125 | 0.00000118 | 501,877.00 |
| May 14 2024 | 0.00000119 | -0.00000003 | -2.46% | 0.00000123 | 0.00000123 | 0.00000119 | 430,826.00 |
| May 13 2024 | 0.00000122 | -0.00000004 | -3.17% | 0.00000128 | 0.00000128 | 0.00000119 | 1,251,740.00 |
| May 12 2024 | 0.00000126 | -0.00000002 | -1.56% | 0.00000128 | 0.00000129 | 0.00000125 | 278,036.00 |
| May 11 2024 | 0.00000128 | 0.00000000 | 0.00% | 0.00000128 | 0.00000130 | 0.00000126 | 436,493.00 |
| May 10 2024 | 0.00000128 | -0.00000001 | -0.78% | 0.00000129 | 0.00000132 | 0.00000127 | 1,049,999.00 |
| May 09 2024 | 0.00000129 | -0.00000002 | -1.53% | 0.00000131 | 0.00000137 | 0.00000129 | 791,153.00 |
| May 08 2024 | 0.00000131 | 0.00000000 | 0.00% | 0.00000131 | 0.00000131 | 0.00000127 | 419,687.00 |
| May 07 2024 | 0.00000131 | -0.00000002 | -1.50% | 0.00000133 | 0.00000133 | 0.00000130 | 355,702.00 |
| May 06 2024 | 0.00000133 | -0.00000001 | -0.75% | 0.00000133 | 0.00000135 | 0.00000132 | 983,132.00 |
| May 05 2024 | 0.00000134 | -0.00000001 | -0.74% | 0.00000135 | 0.00000136 | 0.00000132 | 317,826.00 |
| May 04 2024 | 0.00000135 | 0.00000002 | 1.50% | 0.00000133 | 0.00000137 | 0.00000131 | 585,736.00 |
| May 03 2024 | 0.00000133 | -0.00000001 | -0.75% | 0.00000135 | 0.00000136 | 0.00000131 | 456,157.00 |
| May 02 2024 | 0.00000134 | 0.00000001 | 0.75% | 0.00000133 | 0.00000136 | 0.00000129 | 552,778.00 |
| May 01 2024 | 0.00000133 | 0.00000004 | 3.10% | 0.00000129 | 0.00000136 | 0.00000124 | 779,631.00 |
| Apr 30 2024 | 0.00000129 | -0.00000004 | -3.01% | 0.00000133 | 0.00000133 | 0.00000126 | 698,158.00 |
| Apr 29 2024 | 0.00000133 | -0.00000003 | -2.21% | 0.00000141 | 0.00000143 | 0.00000132 | 1,103,210.00 |
| Apr 28 2024 | 0.00000136 | -0.00000003 | -2.16% | 0.00000139 | 0.00000140 | 0.00000136 | 411,558.00 |
| Apr 27 2024 | 0.00000139 | -0.00000003 | -2.11% | 0.00000141 | 0.00000141 | 0.00000135 | 633,920.00 |
| Apr 26 2024 | 0.00000142 | 0.00000008 | 5.97% | 0.00000133 | 0.00000149 | 0.00000132 | 3,658,416.00 |
| Apr 25 2024 | 0.00000134 | 0.00000001 | 0.75% | 0.00000134 | 0.00000135 | 0.00000130 | 542,450.00 |
| Apr 24 2024 | 0.00000133 | -0.00000005 | -3.62% | 0.00000138 | 0.00000138 | 0.00000132 | 583,404.00 |
| Apr 23 2024 | 0.00000138 | -0.00000002 | -1.43% | 0.00000140 | 0.00000140 | 0.00000135 | 451,561.00 |
| Apr 22 2024 | 0.00000140 | -0.00000003 | -2.10% | 0.00000141 | 0.00000143 | 0.00000139 | 846,052.00 |
| Apr 21 2024 | 0.00000143 | 0.00000005 | 3.62% | 0.00000138 | 0.00000149 | 0.00000136 | 852,887.00 |
| Apr 20 2024 | 0.00000138 | 0.00000009 | 6.98% | 0.00000129 | 0.00000155 | 0.00000126 | 3,403,089.00 |
| Apr 19 2024 | 0.00000129 | -0.00000001 | -0.77% | 0.00000130 | 0.00000133 | 0.00000126 | 595,278.00 |
| Apr 18 2024 | 0.00000130 | -0.00000001 | -0.76% | 0.00000131 | 0.00000138 | 0.00000125 | 678,748.00 |
| Apr 17 2024 | 0.00000131 | -0.00000002 | -1.50% | 0.00000133 | 0.00000134 | 0.00000127 | 1,996,683.00 |
| Apr 16 2024 | 0.00000133 | 0.00000007 | 5.56% | 0.00000126 | 0.00000145 | 0.00000126 | 3,873,601.00 |
| Apr 15 2024 | 0.00000126 | 0.00000001 | 0.80% | 0.00000129 | 0.00000130 | 0.00000124 | 1,874,053.00 |
| Apr 14 2024 | 0.00000125 | 0.00000004 | 3.31% | 0.00000120 | 0.00000127 | 0.00000116 | 1,073,211.00 |
| Apr 13 2024 | 0.00000121 | -0.00000018 | -12.95% | 0.00000138 | 0.00000139 | 0.00000111 | 2,580,413.00 |
| Apr 12 2024 | 0.00000139 | -0.00000018 | -11.46% | 0.00000157 | 0.00000157 | 0.00000134 | 1,780,115.00 |
| Apr 11 2024 | 0.00000157 | -0.00000001 | -0.63% | 0.00000158 | 0.00000162 | 0.00000152 | 558,314.00 |
| Apr 10 2024 | 0.00000158 | -0.00000005 | -3.07% | 0.00000163 | 0.00000164 | 0.00000155 | 490,741.00 |
| Apr 09 2024 | 0.00000163 | -0.00000002 | -1.21% | 0.00000167 | 0.00000168 | 0.00000162 | 1,571,734.00 |
| Apr 08 2024 | 0.00000165 | -0.00000001 | -0.60% | 0.00000168 | 0.00000168 | 0.00000161 | 1,539,215.00 |
| Apr 07 2024 | 0.00000166 | 0.00000000 | 0.00% | 0.00000166 | 0.00000169 | 0.00000163 | 668,453.00 |
| Apr 06 2024 | 0.00000166 | 0.00000001 | 0.61% | 0.00000165 | 0.00000175 | 0.00000163 | 814,825.00 |
| Apr 05 2024 | 0.00000165 | -0.00000002 | -1.20% | 0.00000167 | 0.00000168 | 0.00000161 | 334,909.00 |
| Apr 04 2024 | 0.00000167 | 0.00000000 | 0.00% | 0.00000167 | 0.00000172 | 0.00000164 | 1,349,103.00 |
| Apr 03 2024 | 0.00000167 | -0.00000004 | -2.34% | 0.00000171 | 0.00000173 | 0.00000162 | 1,623,458.00 |
| Apr 02 2024 | 0.00000171 | -0.00000006 | -3.39% | 0.00000176 | 0.00000192 | 0.00000167 | 2,759,462.00 |
| Apr 01 2024 | 0.00000177 | -0.00000011 | -5.85% | 0.00000187 | 0.00000188 | 0.00000168 | 5,731,805.00 |
| Mar 31 2024 | 0.00000188 | 0.00000000 | 0.00% | 0.00000188 | 0.00000192 | 0.00000179 | 2,702,147.00 |
| Mar 30 2024 | 0.00000188 | -0.00000008 | -4.08% | 0.00000196 | 0.00000200 | 0.00000188 | 1,530,465.00 |
| Mar 29 2024 | 0.00000196 | -0.00000014 | -6.67% | 0.00000209 | 0.00000209 | 0.00000189 | 4,605,814.00 |
| Mar 28 2024 | 0.00000210 | 0.00000010 | 5.00% | 0.00000200 | 0.00000235 | 0.00000194 | 1,560,284.00 |
| Mar 27 2024 | 0.00000200 | -0.00000017 | -7.83% | 0.00000206 | 0.00000245 | 0.00000193 | 103,731.00 |
| Mar 26 2024 | 0.00000217 | -0.00001800 | -90.00% | 0.00002000 | 0.00002021 | 0.00000204 | 120,418.00 |
| Mar 25 2024 | 0.00002000 | -0.00000200 | -9.03% | 0.00002072 | 0.00002073 | 0.00002000 | 47,320.00 |
| Mar 24 2024 | 0.00002214 | 0.00000100 | 4.73% | 0.00002079 | 0.00002214 | 0.00002079 | 196.00 |
| Mar 23 2024 | 0.00002114 | -0.00000026 | -1.21% | 0.00002114 | 0.00002114 | 0.00002079 | 28.00 |
