Stratis (STRAT) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$0.010659
2.76%
12:34 PM ET
Low:$0.010659
High:$0.010659
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$23,654,363
Volume 24h
$1,366,190
Volume / Market Cap
0.057756
Price Change 24h
$0.000294
2.76%
Circulating Supply
-
Historical Data of Stratis
Data from September 21, 2026 to October 21, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 21, 2026 | $0.010371 | $0.010394 | $0.010301 | $0.01038 | 0.078774% |
| October 20, 2026 | $0.010445 | $0.010456 | $0.010154 | $0.010369 | 0.728202% |
| October 20, 2026 | $0.010445 | $0.010445 | $0.010249 | $0.01031 | 1.2924% |
| October 19, 2026 | $0.010658 | $0.010854 | $0.010371 | $0.010425 | 2.18506% |
| October 19, 2026 | $0.010658 | $0.01072 | $0.010553 | $0.01072 | 0.581143% |
| October 18, 2026 | $0.010565 | $0.011098 | $0.010379 | $0.010594 | 0.272307% |
| October 18, 2026 | $0.010565 | $0.010565 | $0.010388 | $0.010423 | 1.3444% |
| October 17, 2026 | $0.01097 | $0.011195 | $0.010336 | $0.010529 | 4.01852% |
| October 17, 2026 | $0.01097 | $0.011195 | $0.010637 | $0.010685 | 2.5984% |
| October 16, 2026 | $0.010139 | $0.011663 | $0.010139 | $0.010987 | 8.36978% |
| October 16, 2026 | $0.010139 | $0.010316 | $0.010139 | $0.010303 | 1.62223% |
| October 15, 2026 | $0.010213 | $0.012506 | $0.009991 | $0.01014 | 0.713432% |
| October 15, 2026 | $0.010213 | $0.010285 | $0.010171 | $0.010198 | 0.146682% |
| October 14, 2026 | $0.010644 | $0.010707 | $0.009963 | $0.010144 | 4.69481% |
| October 14, 2026 | $0.010644 | $0.010662 | $0.010503 | $0.010632 | 0.112645% |
| October 13, 2026 | $0.011053 | $0.011204 | $0.010476 | $0.010643 | 3.71229% |
| October 13, 2026 | $0.011053 | $0.011204 | $0.010838 | $0.010838 | 1.94892% |
| October 12, 2026 | $0.010944 | $0.011859 | $0.010889 | $0.01099 | 0.420055% |
| October 12, 2026 | $0.010944 | $0.011101 | $0.010889 | $0.01107 | 1.15344% |
| October 11, 2026 | $0.010924 | $0.011233 | $0.010778 | $0.010952 | 0.260074% |
| October 11, 2026 | $0.010924 | $0.011027 | $0.010823 | $0.010995 | 0.650323% |
| October 10, 2026 | $0.010719 | $0.011321 | $0.010594 | $0.010937 | 2.03973% |
| October 10, 2026 | $0.010719 | $0.01077 | $0.010716 | $0.010767 | 0.44642% |
| October 09, 2026 | $0.0106 | $0.01087 | $0.010419 | $0.010725 | 1.17269% |
| October 09, 2026 | $0.0106 | $0.0106 | $0.010485 | $0.010485 | 1.09241% |
| October 08, 2026 | $0.010701 | $0.010965 | $0.010438 | $0.010594 | 0.999271% |
| October 08, 2026 | $0.010701 | $0.010896 | $0.010676 | $0.010852 | 1.41279% |
| October 07, 2026 | $0.011305 | $0.011316 | $0.010598 | $0.010688 | 5.45291% |
| October 07, 2026 | $0.011305 | $0.01131 | $0.011254 | $0.011278 | 0.233002% |
| October 06, 2026 | $0.011371 | $0.011427 | $0.011263 | $0.01127 | 0.892774% |
| October 06, 2026 | $0.011371 | $0.011427 | $0.011339 | $0.01136 | 0.099197% |
| October 05, 2026 | $0.0114 | $0.011597 | $0.011184 | $0.011356 | 0.386741% |
| October 05, 2026 | $0.0114 | $0.011463 | $0.011386 | $0.011447 | 0.406302% |
| October 04, 2026 | $0.011507 | $0.011559 | $0.011382 | $0.011399 | 0.939048% |
| October 04, 2026 | $0.011507 | $0.011559 | $0.011481 | $0.011511 | 0.026592% |
| October 03, 2026 | $0.011393 | $0.011603 | $0.011301 | $0.011535 | 1.25381% |
| October 03, 2026 | $0.011393 | $0.011543 | $0.011362 | $0.011543 | 1.32271% |
| October 02, 2026 | $0.011502 | $0.011818 | $0.011409 | $0.011409 | 0.813229% |
| October 02, 2026 | $0.011502 | $0.011515 | $0.011419 | $0.011486 | 0.141972% |
| October 01, 2026 | $0.011396 | $0.011782 | $0.01135 | $0.011521 | 1.09466% |
| October 01, 2026 | $0.011396 | $0.011499 | $0.011377 | $0.011457 | 0.531668% |
| September 30, 2026 | $0.011127 | $0.011697 | $0.011127 | $0.011409 | 2.54015% |
| September 30, 2026 | $0.011127 | $0.011127 | $0.011127 | $0.011127 | % |
| September 29, 2026 | $0.011328 | $0.011391 | $0.010882 | $0.011127 | 1.77878% |
| September 29, 2026 | $0.011328 | $0.011391 | $0.011219 | $0.011361 | 0.288047% |
| September 28, 2026 | $0.012079 | $0.012092 | $0.011069 | $0.011311 | 6.36104% |
| September 28, 2026 | $0.012079 | $0.012092 | $0.011973 | $0.012025 | 0.451196% |
| September 27, 2026 | $0.011874 | $0.012213 | $0.011874 | $0.012076 | 1.6963% |
| September 27, 2026 | $0.011874 | $0.012011 | $0.011874 | $0.012 | 1.05659% |
| September 26, 2026 | $0.011712 | $0.01212 | $0.011712 | $0.011902 | 1.62285% |
| September 26, 2026 | $0.011712 | $0.011896 | $0.011712 | $0.01185 | 1.17987% |
| September 25, 2026 | $0.011591 | $0.011829 | $0.011395 | $0.01179 | 1.71767% |
| September 25, 2026 | $0.011591 | $0.011677 | $0.011395 | $0.01154 | 0.437247% |
| September 24, 2026 | $0.010969 | $0.011586 | $0.010921 | $0.011583 | 5.59155% |
| September 24, 2026 | $0.010969 | $0.011084 | $0.010969 | $0.011084 | 1.04482% |
| September 23, 2026 | $0.011417 | $0.011714 | $0.010913 | $0.010991 | 3.73477% |
| September 23, 2026 | $0.011417 | $0.01151 | $0.011353 | $0.011499 | 0.712252% |
| September 22, 2026 | $0.011194 | $0.011566 | $0.011001 | $0.011408 | 1.91179% |
| September 22, 2026 | $0.011194 | $0.011194 | $0.011101 | $0.011104 | 0.805953% |
| September 21, 2026 | $0.01068 | $0.011192 | $0.01055 | $0.011192 | 4.79598% |
| September 21, 2026 | $0.01068 | $0.01068 | $0.01055 | $0.010637 | 0.406828% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Stratis price
$0.010659
2.76%