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
$0.009075
0.27%
08:33 AM ET
Low:$0.009075
High:$0.009075
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$19,962,966
Volume 24h
$1,784,160
Volume / Market Cap
0.089373
Price Change 24h
$0.000025
0.27%
Circulating Supply
-
Historical Data of Stratis
Data from July 23, 2026 to August 22, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| August 22, 2026 | $0.009355 | $0.009465 | $0.009355 | $0.009465 | 1.18197% |
| August 21, 2026 | $0.008734 | $0.00937 | $0.008734 | $0.009356 | 7.12308% |
| August 21, 2026 | $0.008734 | $0.008825 | $0.008734 | $0.0088 | 0.755185% |
| August 20, 2026 | $0.008575 | $0.008868 | $0.008507 | $0.008736 | 1.87633% |
| August 20, 2026 | $0.008575 | $0.00863 | $0.008507 | $0.008562 | 0.148926% |
| August 19, 2026 | $0.008262 | $0.008552 | $0.008251 | $0.00855 | 3.48194% |
| August 19, 2026 | $0.008262 | $0.008399 | $0.008254 | $0.008399 | 1.64917% |
| August 18, 2026 | $0.008261 | $0.008341 | $0.008179 | $0.008254 | 0.084853% |
| August 18, 2026 | $0.008261 | $0.008319 | $0.008213 | $0.008227 | 0.41434% |
| August 17, 2026 | $0.008343 | $0.008506 | $0.008245 | $0.008256 | 1.04923% |
| August 17, 2026 | $0.008343 | $0.008359 | $0.008274 | $0.008328 | 0.189254% |
| August 16, 2026 | $0.008437 | $0.008459 | $0.008201 | $0.00834 | 1.14975% |
| August 16, 2026 | $0.008437 | $0.008459 | $0.008334 | $0.008344 | 1.10412% |
| August 15, 2026 | $0.008208 | $0.008475 | $0.008206 | $0.008432 | 2.73531% |
| August 15, 2026 | $0.008208 | $0.008277 | $0.008206 | $0.008265 | 0.695432% |
| August 14, 2026 | $0.008201 | $0.008289 | $0.00815 | $0.008207 | 0.074991% |
| August 14, 2026 | $0.008201 | $0.008268 | $0.008201 | $0.00826 | 0.71308% |
| August 13, 2026 | $0.008478 | $0.008478 | $0.008115 | $0.008208 | 3.18692% |
| August 13, 2026 | $0.008478 | $0.008478 | $0.00832 | $0.00832 | 1.85992% |
| August 12, 2026 | $0.008583 | $0.009255 | $0.008424 | $0.008475 | 1.26571% |
| August 12, 2026 | $0.008583 | $0.008583 | $0.00853 | $0.008577 | 0.068039% |
| August 11, 2026 | $0.008653 | $0.008684 | $0.008501 | $0.008597 | 0.651792% |
| August 11, 2026 | $0.008653 | $0.008684 | $0.008627 | $0.008643 | 0.117877% |
| August 10, 2026 | $0.008684 | $0.008711 | $0.008586 | $0.008637 | 0.545594% |
| August 10, 2026 | $0.008684 | $0.008703 | $0.008613 | $0.008613 | 0.815396% |
| August 09, 2026 | $0.008688 | $0.008788 | $0.008621 | $0.008681 | 0.082414% |
| August 09, 2026 | $0.008688 | $0.008749 | $0.008675 | $0.008693 | 0.056976% |
| August 08, 2026 | $0.008608 | $0.008795 | $0.008595 | $0.00868 | 0.834354% |
| August 08, 2026 | $0.008608 | $0.008646 | $0.008602 | $0.008646 | 0.445175% |
| August 07, 2026 | $0.008604 | $0.008643 | $0.008556 | $0.008631 | 0.315098% |
| August 07, 2026 | $0.008604 | $0.008637 | $0.008604 | $0.008611 | 0.085196% |
| August 06, 2026 | $0.008672 | $0.008689 | $0.008597 | $0.008597 | 0.855666% |
| August 06, 2026 | $0.008672 | $0.008689 | $0.008639 | $0.008654 | 0.206075% |
| August 05, 2026 | $0.008548 | $0.008706 | $0.008498 | $0.008692 | 1.68125% |
| August 05, 2026 | $0.008548 | $0.00855 | $0.008498 | $0.008498 | 0.587753% |
| August 04, 2026 | $0.008568 | $0.008716 | $0.008495 | $0.008543 | 0.295869% |
| August 04, 2026 | $0.008568 | $0.008601 | $0.008545 | $0.008545 | 0.266341% |
| August 03, 2026 | $0.00866 | $0.00866 | $0.008383 | $0.008568 | 1.0637% |
| August 03, 2026 | $0.00866 | $0.00866 | $0.008607 | $0.008631 | 0.344327% |
| August 02, 2026 | $0.008471 | $0.008946 | $0.008463 | $0.00867 | 2.3395% |
| August 02, 2026 | $0.008471 | $0.008519 | $0.008463 | $0.008484 | 0.152512% |
| August 01, 2026 | $0.008452 | $0.008591 | $0.008425 | $0.008484 | 0.37814% |
| August 01, 2026 | $0.008452 | $0.008474 | $0.008425 | $0.008472 | 0.232729% |
| July 31, 2026 | $0.008435 | $0.008599 | $0.008392 | $0.008475 | 0.467791% |
| July 31, 2026 | $0.008435 | $0.008477 | $0.008426 | $0.008444 | 0.099343% |
| July 30, 2026 | $0.00839 | $0.008697 | $0.00834 | $0.008417 | 0.320749% |
| July 30, 2026 | $0.00839 | $0.008445 | $0.00834 | $0.008385 | 0.051849% |
| July 29, 2026 | $0.008599 | $0.008732 | $0.008312 | $0.008398 | 2.33437% |
| July 29, 2026 | $0.008599 | $0.008637 | $0.008525 | $0.008637 | 0.446918% |
| July 28, 2026 | $0.008827 | $0.010175 | $0.008546 | $0.0086 | 2.57005% |
| July 28, 2026 | $0.008827 | $0.008876 | $0.008684 | $0.008748 | 0.890935% |
| July 27, 2026 | $0.009309 | $0.009361 | $0.00868 | $0.008823 | 5.22417% |
| July 27, 2026 | $0.009309 | $0.009361 | $0.009279 | $0.009346 | 0.397339% |
| July 26, 2026 | $0.009307 | $0.009347 | $0.009251 | $0.009296 | 0.11959% |
| July 26, 2026 | $0.009307 | $0.009334 | $0.009277 | $0.009277 | 0.324923% |
| July 25, 2026 | $0.009324 | $0.009372 | $0.009205 | $0.009298 | 0.276598% |
| July 25, 2026 | $0.009324 | $0.009324 | $0.00928 | $0.009302 | 0.231017% |
| July 24, 2026 | $0.009335 | $0.009453 | $0.009253 | $0.009308 | 0.285382% |
| July 24, 2026 | $0.009335 | $0.009372 | $0.009316 | $0.009316 | 0.201503% |
| July 23, 2026 | $0.009497 | $0.009581 | $0.009275 | $0.009341 | 1.64221% |
| July 23, 2026 | $0.009497 | $0.009581 | $0.00949 | $0.009557 | 0.627357% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Stratis price
$0.009075
0.27%