STRUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.001455 | -0.000062 | -4.09% | 0.001515 | 0.001526 | 0.00144 | 0.00 |
May 09 2024 | 0.001517 | 0.000031 | 2.09% | 0.001488 | 0.001529 | 0.001476 | 0.00 |
May 08 2024 | 0.001486 | -0.000023 | -1.52% | 0.001506 | 0.001519 | 0.00147 | 0.00 |
May 07 2024 | 0.001509 | -0.000025 | -1.63% | 0.001534 | 0.001565 | 0.001504 | 0.00 |
May 06 2024 | 0.001534 | -0.000033 | -2.10% | 0.001849 | 0.001862 | 0.000639 | 0.00 |
May 05 2024 | 0.001568 | 0.00000900 | 0.58% | 0.001558 | 0.001585 | 0.001538 | 0.00 |
May 04 2024 | 0.001558 | 0.00000600 | 0.39% | 0.001551 | 0.001583 | 0.001548 | 0.00 |
May 03 2024 | 0.001553 | 0.000058 | 3.88% | 0.001495 | 0.001563 | 0.00148 | 0.00 |
May 02 2024 | 0.001495 | 0.00000500 | 0.34% | 0.001488 | 0.001506 | 0.001448 | 0.00 |
May 01 2024 | 0.00149 | -0.000021 | -1.39% | 0.001506 | 0.00151 | 0.001407 | 0.00 |
Apr 30 2024 | 0.001511 | -0.000097 | -6.03% | 0.001604 | 0.001624 | 0.001459 | 0.00 |
Apr 29 2024 | 0.001608 | -0.000025 | -1.53% | 0.001849 | 0.001862 | 0.000638 | 0.00 |
Apr 28 2024 | 0.001633 | 0.00000600 | 0.37% | 0.001627 | 0.001674 | 0.001624 | 0.00 |
Apr 27 2024 | 0.001627 | 0.000063 | 4.03% | 0.001566 | 0.00164 | 0.00154 | 0.00 |
Apr 26 2024 | 0.001564 | -0.000014 | -0.89% | 0.001578 | 0.001583 | 0.001552 | 0.00 |
Apr 25 2024 | 0.001579 | 0.000011 | 0.70% | 0.00157 | 0.001595 | 0.001536 | 0.00 |
Apr 24 2024 | 0.001567 | -0.000042 | -2.61% | 0.001611 | 0.001646 | 0.001552 | 0.00 |
Apr 23 2024 | 0.00161 | 0.00000900 | 0.56% | 0.0016 | 0.001631 | 0.001577 | 0.00 |
Apr 22 2024 | 0.001601 | 0.000027 | 1.72% | 0.001849 | 0.001862 | 0.000646 | 0.00 |
Apr 21 2024 | 0.001574 | -0.00000200 | -0.13% | 0.001575 | 0.001598 | 0.00156 | 0.00 |
Apr 20 2024 | 0.001576 | 0.000042 | 2.74% | 0.001528 | 0.001586 | 0.001511 | 0.00 |
Apr 19 2024 | 0.001534 | 0.00000072 | 0.05% | 0.001531 | 0.001562 | 0.001436 | 0.00 |
Apr 18 2024 | 0.001533 | 0.000042 | 2.82% | 0.001495 | 0.001547 | 0.001479 | 0.00 |
Apr 17 2024 | 0.001491 | -0.000051 | -3.31% | 0.001542 | 0.00156 | 0.001463 | 0.00 |
Apr 16 2024 | 0.001543 | -0.00000800 | -0.52% | 0.001548 | 0.001562 | 0.0015 | 0.00 |
Apr 15 2024 | 0.001551 | -0.00003 | -1.90% | 0.001849 | 0.001862 | 0.001519 | 0.00 |
Apr 14 2024 | 0.001581 | 0.000066 | 4.36% | 0.001504 | 0.001586 | 0.001457 | 0.00 |
Apr 13 2024 | 0.001514 | -0.000108 | -6.66% | 0.001614 | 0.00165 | 0.001445 | 0.00 |
Apr 12 2024 | 0.001622 | -0.000132 | -7.53% | 0.001752 | 0.001776 | 0.001566 | 0.00 |
Apr 11 2024 | 0.001754 | -0.000016 | -0.90% | 0.001768 | 0.001808 | 0.001739 | 0.00 |
Apr 10 2024 | 0.00177 | 0.000015 | 0.85% | 0.001753 | 0.001779 | 0.001709 | 0.00 |
Apr 09 2024 | 0.001755 | -0.000092 | -4.98% | 0.001849 | 0.001862 | 0.001731 | 0.00 |
Apr 08 2024 | 0.001847 | 0.000119 | 6.92% | 0.001589 | 0.001862 | 0.000685 | 0.00 |
Apr 07 2024 | 0.001728 | 0.000046 | 2.74% | 0.001677 | 0.001729 | 0.001673 | 0.00 |
Apr 06 2024 | 0.001681 | 0.000019 | 1.14% | 0.001657 | 0.001697 | 0.001657 | 0.00 |
Apr 05 2024 | 0.001663 | -0.00000100 | -0.06% | 0.001665 | 0.001673 | 0.001611 | 0.00 |
Apr 04 2024 | 0.001664 | 0.00000500 | 0.30% | 0.001653 | 0.001722 | 0.001628 | 0.00 |
Apr 03 2024 | 0.001659 | 0.00002 | 1.22% | 0.001643 | 0.001684 | 0.001605 | 0.00 |
Apr 02 2024 | 0.001639 | -0.000119 | -6.77% | 0.001753 | 0.001753 | 0.00161 | 0.00 |
Apr 01 2024 | 0.001757 | -0.000064 | -3.51% | 0.001589 | 0.001784 | 0.000702 | 0.00 |
Mar 31 2024 | 0.001821 | 0.000067 | 3.82% | 0.001754 | 0.001827 | 0.001754 | 0.00 |
Mar 30 2024 | 0.001754 | -0.00000400 | -0.23% | 0.001756 | 0.001783 | 0.001745 | 0.00 |
Mar 29 2024 | 0.001758 | -0.000024 | -1.35% | 0.001781 | 0.001791 | 0.001737 | 0.00 |
Mar 28 2024 | 0.001782 | 0.000035 | 2.00% | 0.00175 | 0.001806 | 0.001734 | 0.00 |
Mar 27 2024 | 0.001747 | -0.000046 | -2.57% | 0.001794 | 0.001833 | 0.001731 | 0.00 |
Mar 26 2024 | 0.001793 | 0.00000300 | 0.17% | 0.001791 | 0.001838 | 0.001775 | 0.00 |
Mar 25 2024 | 0.00179 | 0.000063 | 3.65% | 0.001589 | 0.001825 | 0.001584 | 0.00 |
Mar 24 2024 | 0.001728 | 0.000051 | 3.04% | 0.001673 | 0.001735 | 0.001651 | 0.00 |
Mar 23 2024 | 0.001677 | 0.000019 | 1.15% | 0.001665 | 0.001711 | 0.001636 | 0.00 |
Mar 22 2024 | 0.001659 | -0.000088 | -5.04% | 0.001748 | 0.00177 | 0.001628 | 0.00 |
Mar 21 2024 | 0.001746 | -0.000012 | -0.68% | 0.001754 | 0.001792 | 0.001706 | 0.00 |
Mar 20 2024 | 0.001759 | 0.000172 | 10.84% | 0.00158 | 0.001767 | 0.001532 | 0.00 |
Mar 19 2024 | 0.001587 | -0.000176 | -9.99% | 0.001759 | 0.001768 | 0.001578 | 0.00 |
Mar 18 2024 | 0.001762 | -0.000055 | -3.03% | 0.001589 | 0.00182 | 0.000725 | 0.00 |
Mar 17 2024 | 0.001817 | 0.000057 | 3.24% | 0.001775 | 0.001838 | 0.001712 | 0.00 |
Mar 16 2024 | 0.00176 | -0.000111 | -5.93% | 0.001873 | 0.001889 | 0.001741 | 0.00 |
Mar 15 2024 | 0.001871 | -0.000072 | -3.71% | 0.001589 | 0.001899 | 0.001584 | 0.00 |
Mar 14 2024 | 0.001942 | -0.000061 | -3.04% | 0.002001 | 0.002005 | 0.001861 | 0.00 |
Mar 13 2024 | 0.002003 | 0.000017 | 0.86% | 0.001988 | 0.002039 | 0.001971 | 0.00 |
Mar 12 2024 | 0.001987 | -0.000048 | -2.36% | 0.002037 | 0.002046 | 0.001927 | 0.00 |
Mar 11 2024 | 0.002035 | 0.000092 | 4.74% | 0.001589 | 0.002045 | 0.001584 | 0.00 |
Mar 10 2024 | 0.001943 | -0.000016 | -0.82% | 0.001955 | 0.001984 | 0.001903 | 0.00 |
Mar 09 2024 | 0.001959 | 0.000012 | 0.62% | 0.001946 | 0.001975 | 0.001941 | 0.00 |
Mar 08 2024 | 0.001947 | 0.000015 | 0.78% | 0.001937 | 0.002 | 0.001915 | 0.00 |
Mar 07 2024 | 0.001932 | 0.000025 | 1.31% | 0.001912 | 0.00197 | 0.001871 | 0.00 |
Mar 06 2024 | 0.001906 | 0.000133 | 7.48% | 0.00178 | 0.00195 | 0.001753 | 0.00 |
Mar 05 2024 | 0.001774 | -0.000042 | -2.31% | 0.001817 | 0.001911 | 0.001622 | 0.00 |
Mar 04 2024 | 0.001816 | 0.000074 | 4.25% | 0.001589 | 0.001821 | 0.001584 | 0.00 |
Mar 03 2024 | 0.001742 | 0.000031 | 1.81% | 0.00171 | 0.001746 | 0.001686 | 0.00 |
Mar 02 2024 | 0.001711 | -0.00000500 | -0.29% | 0.001716 | 0.00173 | 0.001701 | 0.00 |
Mar 01 2024 | 0.001717 | 0.000039 | 2.32% | 0.001671 | 0.001725 | 0.001671 | 0.00 |
Feb 29 2024 | 0.001678 | -0.00000700 | -0.42% | 0.001698 | 0.00176 | 0.001655 | 0.00 |
Feb 28 2024 | 0.001685 | 0.000064 | 3.95% | 0.001622 | 0.001743 | 0.001616 | 0.00 |
Feb 27 2024 | 0.001621 | 0.000032 | 2.01% | 0.001589 | 0.001644 | 0.001584 | 0.00 |
Feb 26 2024 | 0.001588 | 0.000032 | 2.06% | 0.001108 | 0.001599 | 0.000622 | 0.00 |
Feb 25 2024 | 0.001557 | 0.000061 | 4.08% | 0.001497 | 0.001558 | 0.001493 | 0.00 |
Feb 24 2024 | 0.001495 | 0.000033 | 2.26% | 0.001461 | 0.001502 | 0.001454 | 0.00 |
Feb 23 2024 | 0.001462 | -0.000023 | -1.55% | 0.001484 | 0.001496 | 0.001454 | 0.00 |
Feb 22 2024 | 0.001485 | -0.00000400 | -0.27% | 0.00148 | 0.001515 | 0.001454 | 0.00 |
Feb 21 2024 | 0.001489 | -0.000019 | -1.26% | 0.001505 | 0.001509 | 0.00144 | 0.00 |
Feb 20 2024 | 0.001508 | 0.000034 | 2.31% | 0.001473 | 0.001516 | 0.001439 | 0.00 |
Feb 19 2024 | 0.001473 | 0.000037 | 2.58% | 0.001108 | 0.001492 | 0.001098 | 0.00 |
Feb 18 2024 | 0.001437 | 0.000043 | 3.08% | 0.001393 | 0.001448 | 0.001384 | 0.00 |
Feb 17 2024 | 0.001394 | -0.000011 | -0.78% | 0.001401 | 0.001402 | 0.001362 | 0.00 |
Feb 16 2024 | 0.001405 | -0.00000800 | -0.57% | 0.001414 | 0.00143 | 0.001381 | 0.00 |
Feb 15 2024 | 0.001413 | 0.000021 | 1.51% | 0.001389 | 0.001433 | 0.001383 | 0.00 |
Feb 14 2024 | 0.001393 | 0.000073 | 5.53% | 0.001319 | 0.001394 | 0.00131 | 0.00 |
Feb 13 2024 | 0.00132 | -0.00000800 | -0.60% | 0.001335 | 0.001343 | 0.001295 | 0.00 |
Feb 12 2024 | 0.001328 | 0.000075 | 5.99% | 0.001108 | 0.001331 | 0.001098 | 0.00 |
Feb 11 2024 | 0.001252 | 0.00000200 | 0.16% | 0.001249 | 0.001269 | 0.001247 | 0.00 |
Feb 10 2024 | 0.00125 | 0.00000600 | 0.48% | 0.001246 | 0.001258 | 0.001238 | 0.00 |