Register for streaming realtime charts, analysis tools, and prices.
STRATUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 2.02 | 0.020 | 1.21% | 1.99 | 2.04 | 1.95 | 0.00 |
| May 01 2024 | 2.00 | -0.080 | -3.95% | 2.08 | 2.08 | 1.93 | 0.00 |
| Apr 30 2024 | 2.08 | -0.100 | -4.68% | 2.19 | 2.21 | 2.02 | 0.00 |
| Apr 29 2024 | 2.19 | 0.030 | 1.33% | 2.22 | 2.25 | 2.12 | 0.00 |
| Apr 28 2024 | 2.16 | -0.020 | -0.73% | 2.17 | 2.20 | 2.15 | 0.00 |
| Apr 27 2024 | 2.17 | -0.010 | -0.53% | 2.18 | 2.19 | 2.14 | 0.00 |
| Apr 26 2024 | 2.18 | -0.020 | -1.07% | 2.21 | 2.22 | 2.17 | 0.00 |
| Apr 25 2024 | 2.21 | 0.010 | 0.44% | 2.20 | 2.23 | 2.15 | 0.00 |
| Apr 24 2024 | 2.20 | -0.070 | -3.29% | 2.27 | 2.30 | 2.18 | 0.00 |
| Apr 23 2024 | 2.27 | -0.020 | -0.73% | 2.29 | 2.30 | 2.25 | 0.00 |
| Apr 22 2024 | 2.29 | 0.060 | 2.90% | 2.22 | 2.30 | 2.21 | 0.00 |
| Apr 21 2024 | 2.22 | 0.00 | 0.12% | 2.22 | 2.25 | 2.20 | 0.00 |
| Apr 20 2024 | 2.22 | 0.030 | 1.35% | 2.18 | 2.24 | 2.17 | 0.00 |
| Apr 19 2024 | 2.19 | 0.020 | 0.84% | 2.17 | 2.24 | 2.04 | 0.00 |
| Apr 18 2024 | 2.17 | 0.070 | 3.57% | 2.10 | 2.20 | 2.08 | 0.00 |
| Apr 17 2024 | 2.10 | -0.080 | -3.76% | 2.19 | 2.21 | 2.05 | 0.00 |
| Apr 16 2024 | 2.18 | 0.010 | 0.44% | 2.17 | 2.20 | 2.11 | 0.00 |
| Apr 15 2024 | 2.17 | -0.080 | -3.58% | 2.20 | 2.29 | 2.13 | 0.00 |
| Apr 14 2024 | 2.25 | 0.040 | 2.03% | 2.20 | 2.25 | 2.13 | 0.00 |
| Apr 13 2024 | 2.21 | -0.090 | -3.94% | 2.30 | 2.33 | 2.11 | 0.00 |
| Apr 12 2024 | 2.30 | -0.100 | -4.20% | 2.40 | 2.44 | 2.26 | 0.00 |
| Apr 11 2024 | 2.40 | -0.020 | -0.69% | 2.42 | 2.44 | 2.38 | 0.00 |
| Apr 10 2024 | 2.42 | 0.050 | 1.99% | 2.37 | 2.43 | 2.31 | 0.00 |
| Apr 09 2024 | 2.37 | -0.090 | -3.53% | 2.45 | 2.46 | 2.34 | 0.00 |
| Apr 08 2024 | 2.45 | 0.080 | 3.28% | 2.35 | 2.49 | 2.32 | 0.00 |
| Apr 07 2024 | 2.38 | 0.020 | 0.69% | 2.36 | 2.40 | 2.36 | 0.00 |
| Apr 06 2024 | 2.36 | 0.030 | 1.42% | 2.32 | 2.38 | 2.31 | 0.00 |
| Apr 05 2024 | 2.33 | -0.020 | -0.68% | 2.35 | 2.35 | 2.26 | 0.00 |
| Apr 04 2024 | 2.34 | 0.080 | 3.50% | 2.26 | 2.37 | 2.23 | 0.00 |
| Apr 03 2024 | 2.26 | 0.020 | 1.02% | 2.24 | 2.29 | 2.21 | 0.00 |
| Apr 02 2024 | 2.24 | -0.150 | -6.30% | 2.38 | 2.38 | 2.21 | 0.00 |
| Apr 01 2024 | 2.39 | -0.050 | -1.96% | 2.40 | 2.45 | 2.34 | 0.00 |
| Mar 31 2024 | 2.44 | 0.050 | 2.31% | 2.39 | 2.44 | 2.39 | 0.00 |
| Mar 30 2024 | 2.38 | -0.010 | -0.34% | 2.39 | 2.41 | 2.38 | 0.00 |
| Mar 29 2024 | 2.39 | -0.030 | -1.22% | 2.42 | 2.43 | 2.37 | 0.00 |
| Mar 28 2024 | 2.42 | 0.050 | 2.21% | 2.38 | 2.45 | 2.36 | 0.00 |
| Mar 27 2024 | 2.37 | -0.030 | -1.10% | 2.40 | 2.45 | 2.34 | 0.00 |
| Mar 26 2024 | 2.40 | 0.00 | 0.10% | 2.39 | 2.45 | 2.38 | 0.00 |
| Mar 25 2024 | 2.39 | 0.090 | 3.85% | 2.18 | 2.46 | 2.17 | 0.00 |
| Mar 24 2024 | 2.30 | 0.100 | 4.63% | 2.19 | 2.31 | 2.19 | 0.00 |
| Mar 23 2024 | 2.20 | 0.030 | 1.45% | 2.18 | 2.25 | 2.16 | 0.00 |
| Mar 22 2024 | 2.17 | -0.070 | -3.11% | 2.24 | 2.28 | 2.13 | 0.00 |
| Mar 21 2024 | 2.24 | -0.080 | -3.47% | 2.33 | 2.33 | 2.21 | 0.00 |
| Mar 20 2024 | 2.32 | 0.190 | 9.04% | 2.13 | 2.33 | 2.08 | 0.00 |
| Mar 19 2024 | 2.13 | -0.190 | -8.22% | 2.32 | 2.33 | 2.11 | 0.00 |
| Mar 18 2024 | 2.32 | -0.020 | -0.86% | 2.18 | 2.46 | 2.17 | 0.00 |
| Mar 17 2024 | 2.34 | 0.110 | 4.82% | 2.25 | 2.36 | 2.21 | 0.00 |
| Mar 16 2024 | 2.23 | -0.150 | -6.33% | 2.38 | 2.40 | 2.23 | 0.00 |
| Mar 15 2024 | 2.38 | -0.060 | -2.57% | 2.18 | 2.46 | 2.17 | 0.00 |
| Mar 14 2024 | 2.45 | -0.060 | -2.26% | 2.50 | 2.53 | 2.35 | 0.00 |
| Mar 13 2024 | 2.50 | 0.060 | 2.30% | 2.44 | 2.52 | 2.44 | 0.00 |
| Mar 12 2024 | 2.45 | -0.020 | -0.95% | 2.48 | 2.50 | 2.37 | 0.00 |
| Mar 11 2024 | 2.47 | 0.110 | 4.51% | 2.18 | 2.50 | 2.17 | 0.00 |
| Mar 10 2024 | 2.36 | 0.020 | 0.77% | 2.34 | 2.40 | 2.34 | 0.00 |
| Mar 09 2024 | 2.35 | 0.010 | 0.30% | 2.34 | 2.35 | 2.33 | 0.00 |
| Mar 08 2024 | 2.34 | 0.040 | 1.83% | 2.29 | 2.40 | 2.28 | 0.00 |
| Mar 07 2024 | 2.30 | 0.030 | 1.51% | 2.26 | 2.33 | 2.25 | 0.00 |
| Mar 06 2024 | 2.26 | 0.060 | 2.69% | 2.18 | 2.31 | 2.15 | 0.00 |
| Mar 05 2024 | 2.20 | -0.120 | -5.09% | 2.34 | 2.36 | 2.08 | 0.00 |
| Mar 04 2024 | 2.32 | 0.160 | 7.65% | 2.09 | 2.34 | 2.08 | 0.00 |
| Mar 03 2024 | 2.16 | 0.030 | 1.55% | 2.12 | 2.17 | 2.10 | 0.00 |
| Mar 02 2024 | 2.12 | -0.020 | -0.82% | 2.14 | 2.14 | 2.11 | 0.00 |
| Mar 01 2024 | 2.14 | 0.040 | 1.78% | 2.09 | 2.16 | 2.08 | 0.00 |
| Feb 29 2024 | 2.10 | -0.040 | -1.66% | 2.13 | 2.18 | 2.07 | 0.00 |
| Feb 28 2024 | 2.14 | 0.190 | 9.63% | 1.95 | 2.19 | 1.94 | 0.00 |
| Feb 27 2024 | 1.95 | 0.080 | 4.54% | 1.87 | 1.97 | 1.87 | 0.00 |
| Feb 26 2024 | 1.87 | 0.090 | 5.33% | 1.55 | 1.88 | 1.55 | 0.00 |
| Feb 25 2024 | 1.77 | 0.010 | 0.40% | 1.77 | 1.78 | 1.76 | 0.00 |
| Feb 24 2024 | 1.76 | 0.020 | 1.35% | 1.74 | 1.77 | 1.73 | 0.00 |
| Feb 23 2024 | 1.74 | -0.010 | -0.84% | 1.76 | 1.76 | 1.73 | 0.00 |
| Feb 22 2024 | 1.76 | -0.020 | -1.25% | 1.77 | 1.78 | 1.74 | 0.00 |
| Feb 21 2024 | 1.78 | -0.010 | -0.68% | 1.79 | 1.79 | 1.73 | 0.00 |
| Feb 20 2024 | 1.79 | 0.020 | 1.06% | 1.77 | 1.81 | 1.74 | 0.00 |
| Feb 19 2024 | 1.77 | -0.010 | -0.72% | 1.55 | 1.80 | 1.55 | 0.00 |
| Feb 18 2024 | 1.78 | 0.010 | 0.77% | 1.77 | 1.79 | 1.75 | 0.00 |
| Feb 17 2024 | 1.77 | -0.020 | -0.93% | 1.79 | 1.79 | 1.73 | 0.00 |
| Feb 16 2024 | 1.79 | 0.010 | 0.50% | 1.78 | 1.80 | 1.77 | 0.00 |
| Feb 15 2024 | 1.78 | 0.00 | 0.17% | 1.77 | 1.81 | 1.76 | 0.00 |
| Feb 14 2024 | 1.78 | 0.080 | 4.44% | 1.70 | 1.78 | 1.69 | 0.00 |
| Feb 13 2024 | 1.70 | -0.010 | -0.71% | 1.71 | 1.72 | 1.66 | 0.00 |
| Feb 12 2024 | 1.71 | 0.060 | 3.82% | 1.55 | 1.72 | 1.55 | 0.00 |
| Feb 11 2024 | 1.65 | 0.010 | 0.77% | 1.63 | 1.66 | 1.63 | 0.00 |
| Feb 10 2024 | 1.64 | 0.020 | 1.39% | 1.62 | 1.65 | 1.61 | 0.00 |
| Feb 09 2024 | 1.61 | 0.060 | 3.97% | 1.55 | 1.65 | 1.55 | 0.00 |
| Feb 08 2024 | 1.55 | 0.040 | 2.44% | 1.52 | 1.56 | 1.52 | 0.00 |
| Feb 07 2024 | 1.52 | 0.040 | 2.69% | 1.48 | 1.52 | 1.46 | 0.00 |
| Feb 06 2024 | 1.48 | 0.020 | 1.12% | 1.46 | 1.48 | 1.46 | 0.00 |
| Feb 05 2024 | 1.46 | 0.00 | 0.25% | 1.41 | 1.49 | 1.38 | 0.00 |
| Feb 04 2024 | 1.46 | -0.010 | -0.98% | 1.47 | 1.48 | 1.45 | 0.00 |
| Feb 03 2024 | 1.47 | -0.010 | -0.46% | 1.48 | 1.48 | 1.47 | 0.00 |
