Register for real-time alerts, custom portfolio, and market movers
STRAXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.00000118 | -0.00000002 | -1.67% | 0.00000120 | 0.00000120 | 0.00000118 | 2,231.00 |
| May 15 2024 | 0.00000120 | -0.00000001 | -0.83% | 0.00000123 | 0.00000124 | 0.00000120 | 8,353.00 |
| May 14 2024 | 0.00000121 | -0.00000001 | -0.82% | 0.00000122 | 0.00000122 | 0.00000121 | 79,832.00 |
| May 13 2024 | 0.00000122 | -0.00000006 | -4.69% | 0.00000128 | 0.00000128 | 0.00000122 | 132,876.00 |
| May 12 2024 | 0.00000128 | 0.00000000 | 0.00% | 0.00000128 | 0.00000128 | 0.00000128 | 0.00 |
| May 11 2024 | 0.00000128 | -0.00000001 | -0.78% | 0.00000130 | 0.00000130 | 0.00000128 | 23,878.00 |
| May 10 2024 | 0.00000129 | -0.00000002 | -1.53% | 0.00000129 | 0.00000129 | 0.00000129 | 2,126.00 |
| May 09 2024 | 0.00000131 | 0.00000001 | 0.77% | 0.00000130 | 0.00000136 | 0.00000130 | 6,377.00 |
| May 08 2024 | 0.00000130 | -0.00000003 | -2.26% | 0.00000130 | 0.00000130 | 0.00000130 | 2,509.00 |
| May 07 2024 | 0.00000133 | 0.00000000 | 0.00% | 0.00000133 | 0.00000133 | 0.00000133 | 0.00 |
| May 06 2024 | 0.00000133 | 0.00000000 | 0.00% | 0.00000133 | 0.00000133 | 0.00000133 | 0.00 |
| May 05 2024 | 0.00000133 | -0.00000003 | -2.21% | 0.00000136 | 0.00000136 | 0.00000133 | 1,642.00 |
| May 04 2024 | 0.00000136 | 0.00000002 | 1.49% | 0.00000136 | 0.00000136 | 0.00000136 | 928.00 |
| May 03 2024 | 0.00000134 | 0.00000000 | 0.00% | 0.00000134 | 0.00000134 | 0.00000131 | 2,970.00 |
| May 02 2024 | 0.00000134 | 0.00000000 | 0.00% | 0.00000134 | 0.00000134 | 0.00000134 | 1,466.00 |
| May 01 2024 | 0.00000134 | 0.00000005 | 3.88% | 0.00000129 | 0.00000134 | 0.00000124 | 62,753.00 |
| Apr 30 2024 | 0.00000129 | -0.00000004 | -3.01% | 0.00000131 | 0.00000131 | 0.00000129 | 3,676.00 |
| Apr 29 2024 | 0.00000133 | -0.00000004 | -2.92% | 0.00000137 | 0.00000137 | 0.00000133 | 789.00 |
| Apr 28 2024 | 0.00000137 | 0.00000001 | 0.74% | 0.00000139 | 0.00000139 | 0.00000137 | 2,728.00 |
| Apr 27 2024 | 0.00000136 | -0.00000009 | -6.21% | 0.00000136 | 0.00000137 | 0.00000136 | 13,337.00 |
| Apr 26 2024 | 0.00000145 | 0.00000010 | 7.41% | 0.00000141 | 0.00000145 | 0.00000136 | 22,034.00 |
| Apr 25 2024 | 0.00000135 | 0.00000000 | 0.00% | 0.00000135 | 0.00000135 | 0.00000135 | 61.00 |
| Apr 24 2024 | 0.00000135 | -0.00000002 | -1.46% | 0.00000135 | 0.00000137 | 0.00000135 | 3,312.00 |
| Apr 23 2024 | 0.00000137 | -0.00000003 | -2.14% | 0.00000139 | 0.00000139 | 0.00000136 | 42,438.00 |
| Apr 22 2024 | 0.00000140 | -0.00000001 | -0.71% | 0.00000141 | 0.00000141 | 0.00000139 | 18,407.00 |
| Apr 21 2024 | 0.00000141 | 0.00000002 | 1.44% | 0.00000136 | 0.00000148 | 0.00000136 | 28,146.00 |
| Apr 20 2024 | 0.00000139 | 0.00000013 | 10.32% | 0.00000132 | 0.00000147 | 0.00000132 | 29,349.00 |
| Apr 19 2024 | 0.00000126 | -0.00000005 | -3.82% | 0.00000133 | 0.00000133 | 0.00000126 | 14,843.00 |
| Apr 18 2024 | 0.00000131 | 0.00000003 | 2.34% | 0.00000135 | 0.00000135 | 0.00000127 | 8,004.00 |
| Apr 17 2024 | 0.00000128 | -0.00000004 | -3.03% | 0.00000131 | 0.00000131 | 0.00000128 | 949,189.00 |
| Apr 16 2024 | 0.00000132 | 0.00000005 | 3.94% | 0.00000129 | 0.00000143 | 0.00000129 | 105,785.00 |
| Apr 15 2024 | 0.00000127 | 0.00000002 | 1.60% | 0.00000128 | 0.00000128 | 0.00000127 | 6,082.00 |
| Apr 14 2024 | 0.00000125 | 0.00000009 | 7.76% | 0.00000121 | 0.00000127 | 0.00000118 | 96,248.00 |
| Apr 13 2024 | 0.00000116 | -0.00000022 | -15.94% | 0.00000137 | 0.00000138 | 0.00000115 | 32,480.00 |
| Apr 12 2024 | 0.00000138 | -0.00000019 | -12.10% | 0.00000156 | 0.00000156 | 0.00000136 | 41,335.00 |
| Apr 11 2024 | 0.00000157 | 0.00000001 | 0.64% | 0.00000159 | 0.00000159 | 0.00000154 | 7,123.00 |
| Apr 10 2024 | 0.00000156 | -0.00000010 | -6.02% | 0.00000162 | 0.00000162 | 0.00000156 | 17,112.00 |
| Apr 09 2024 | 0.00000166 | -0.00000002 | -1.19% | 0.00000164 | 0.00000167 | 0.00000164 | 3,342.00 |
| Apr 08 2024 | 0.00000168 | 0.00000001 | 0.60% | 0.00000167 | 0.00000168 | 0.00000161 | 157,438.00 |
| Apr 07 2024 | 0.00000167 | 0.00000001 | 0.60% | 0.00000164 | 0.00000167 | 0.00000164 | 58,532.00 |
| Apr 06 2024 | 0.00000166 | 0.00000003 | 1.84% | 0.00000168 | 0.00000173 | 0.00000166 | 44,908.00 |
| Apr 05 2024 | 0.00000163 | -0.00000004 | -2.40% | 0.00000163 | 0.00000164 | 0.00000163 | 3,767.00 |
| Apr 04 2024 | 0.00000167 | 0.00000002 | 1.21% | 0.00000171 | 0.00000171 | 0.00000166 | 138,673.00 |
| Apr 03 2024 | 0.00000165 | -0.00000006 | -3.51% | 0.00000169 | 0.00000169 | 0.00000164 | 20,891.00 |
| Apr 02 2024 | 0.00000171 | -0.00000006 | -3.39% | 0.00000181 | 0.00000188 | 0.00000171 | 37,830.00 |
| Apr 01 2024 | 0.00000177 | -0.00000010 | -5.35% | 0.00000185 | 0.00000187 | 0.00000176 | 102,079.00 |
| Mar 31 2024 | 0.00000187 | -0.00000005 | -2.60% | 0.00000188 | 0.00000190 | 0.00000186 | 19,372.00 |
| Mar 30 2024 | 0.00000192 | -0.00000004 | -2.04% | 0.00000198 | 0.00000198 | 0.00000190 | 10,161.00 |
| Mar 29 2024 | 0.00000196 | -0.00000013 | -6.22% | 0.00000207 | 0.00000207 | 0.00000195 | 243,381.00 |
| Mar 28 2024 | 0.00000209 | 0.00000015 | 7.73% | 0.00000202 | 0.00000234 | 0.00000197 | 1,470,721.00 |
| Mar 27 2024 | 0.00000194 | -0.00000012 | -5.83% | 0.00000201 | 0.00000201 | 0.00000193 | 39,666.00 |
| Mar 26 2024 | 0.00000206 | -0.00001800 | -90.00% | 0.00002021 | 0.00002021 | 0.00000204 | 86,838.00 |
| Mar 25 2024 | 0.00002000 | -0.00000200 | -9.03% | 0.00002072 | 0.00002073 | 0.00002000 | 1,220.00 |
| Mar 24 2024 | 0.00002214 | 0.00000100 | 4.81% | 0.00002140 | 0.00002214 | 0.00002140 | 196.00 |
| Mar 23 2024 | 0.00002079 | -0.00000035 | -1.66% | 0.00002114 | 0.00002114 | 0.00002079 | 28.00 |
| Mar 22 2024 | 0.00002114 | -0.00000019 | -0.89% | 0.00002133 | 0.00002140 | 0.00002114 | 165.00 |
| Mar 21 2024 | 0.00002133 | -0.00000100 | -4.46% | 0.00002130 | 0.00002186 | 0.00002046 | 4,604.00 |
| Mar 20 2024 | 0.00002241 | -0.00000009 | -0.40% | 0.00002338 | 0.00002421 | 0.00002168 | 18,714.00 |
| Mar 19 2024 | 0.00002250 | 0.00000086 | 3.97% | 0.00002159 | 0.00002250 | 0.00002037 | 3,388.00 |
| Mar 18 2024 | 0.00002164 | 0.00000100 | 4.88% | 0.00002176 | 0.00002176 | 0.00002075 | 6,982.00 |
| Mar 17 2024 | 0.00002048 | 0.00000048 | 2.40% | 0.00002030 | 0.00002122 | 0.00001947 | 3,223.00 |
| Mar 16 2024 | 0.00002000 | -0.00000042 | -2.06% | 0.00002058 | 0.00002178 | 0.00002000 | 1,135.00 |
| Mar 15 2024 | 0.00002042 | -0.00000056 | -2.67% | 0.00002064 | 0.00002250 | 0.00002042 | 14,138.00 |
| Mar 14 2024 | 0.00002098 | -0.00000100 | -4.54% | 0.00002227 | 0.00002284 | 0.00002066 | 4,379.00 |
| Mar 13 2024 | 0.00002201 | -0.00000200 | -8.44% | 0.00002251 | 0.00002251 | 0.00002161 | 6,744.00 |
| Mar 12 2024 | 0.00002371 | 0.00000200 | 9.36% | 0.00002191 | 0.00002371 | 0.00002108 | 6,615.00 |
| Mar 11 2024 | 0.00002136 | -0.00000004 | -0.19% | 0.00002211 | 0.00002260 | 0.00002136 | 29,978.00 |
| Mar 10 2024 | 0.00002140 | -0.00000100 | -4.40% | 0.00002255 | 0.00002255 | 0.00002140 | 2,540.00 |
| Mar 09 2024 | 0.00002271 | 0.00000000 | 0.00% | 0.00002271 | 0.00002271 | 0.00002271 | 0.00 |
| Mar 08 2024 | 0.00002271 | -0.00000041 | -1.77% | 0.00002313 | 0.00002605 | 0.00002131 | 24,766.00 |
| Mar 07 2024 | 0.00002312 | -0.00000092 | -3.83% | 0.00002400 | 0.00002404 | 0.00002303 | 4,268.00 |
| Mar 06 2024 | 0.00002404 | 0.00000030 | 1.26% | 0.00002425 | 0.00002783 | 0.00002339 | 4,874.00 |
| Mar 05 2024 | 0.00002374 | 0.00000100 | 4.42% | 0.00002190 | 0.00002653 | 0.00002131 | 22,757.00 |
| Mar 04 2024 | 0.00002260 | -0.00000100 | -4.21% | 0.00002403 | 0.00002403 | 0.00002243 | 11,582.00 |
| Mar 03 2024 | 0.00002376 | 0.00000200 | 9.14% | 0.00002189 | 0.00002571 | 0.00002189 | 10,917.00 |
| Mar 02 2024 | 0.00002189 | -0.00000049 | -2.19% | 0.00002237 | 0.00002268 | 0.00002189 | 1,050.00 |
| Mar 01 2024 | 0.00002238 | 0.00000200 | 9.75% | 0.00002176 | 0.00002238 | 0.00002094 | 4,408.00 |
| Feb 29 2024 | 0.00002051 | 0.00000200 | 10.88% | 0.00001839 | 0.00002206 | 0.00001776 | 10,587.00 |
| Feb 28 2024 | 0.00001839 | -0.00000100 | -5.11% | 0.00001960 | 0.00001961 | 0.00001771 | 31,384.00 |
| Feb 27 2024 | 0.00001957 | -0.00000100 | -4.84% | 0.00002049 | 0.00002053 | 0.00001950 | 4,621.00 |
| Feb 26 2024 | 0.00002068 | -0.00000094 | -4.35% | 0.00002214 | 0.00002265 | 0.00002068 | 3,910.00 |
| Feb 25 2024 | 0.00002162 | 0.00000079 | 3.79% | 0.00002056 | 0.00002216 | 0.00002056 | 7,203.00 |
| Feb 24 2024 | 0.00002083 | 0.00000100 | 5.14% | 0.00001942 | 0.00002083 | 0.00001942 | 1,601.00 |
| Feb 23 2024 | 0.00001944 | -0.00000010 | -0.51% | 0.00001941 | 0.00001944 | 0.00001898 | 548.00 |
| Feb 22 2024 | 0.00001954 | -0.00000024 | -1.21% | 0.00001942 | 0.00001954 | 0.00001942 | 3,111.00 |
| Feb 21 2024 | 0.00001978 | -0.00000034 | -1.69% | 0.00001965 | 0.00001983 | 0.00001960 | 15,708.00 |
| Feb 20 2024 | 0.00002012 | 0.00000040 | 2.03% | 0.00002033 | 0.00002035 | 0.00002012 | 1,762.00 |
| Feb 19 2024 | 0.00001972 | 0.00000003 | 0.15% | 0.00001969 | 0.00001984 | 0.00001944 | 1,461.00 |
| Feb 18 2024 | 0.00001969 | 0.00000017 | 0.87% | 0.00001952 | 0.00001969 | 0.00001935 | 3,701.00 |
| Feb 17 2024 | 0.00001952 | -0.00000023 | -1.16% | 0.00002003 | 0.00002003 | 0.00001927 | 7,048.00 |
