Rank 687
Stratis (STRAT)
STRAT
Just now
$ 6.450 (-9.79%)
Mkt. Cap.
$ 0
Vol. 24H
STRAT 4,299.142 ($ 27,975.207)
Open 24h
$ 7.150
Low/High 24h
$ 6.230 - $ 7.150
Last trade
STRAT 0.793 ( $ 5.115) / HitBTC
Loading chart ...

Facebook

Twitter

Website Live Widget For Stratis (STRAT)

Stratis (STRAT)
6.450 USD (-9.7902097902%)
Rank

687
MARKET CAP

$ 0
VOLUME (24H)

$ 27,975.207

Historical data for Stratis (STRAT)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-05-30 7.000 7.000 7.000 7.000 0.217
2017-05-31 7.000 7.000 5.480 5.480 58.720
2017-06-01 5.480 12.690 5.480 12.690 264.730
2017-06-02 12.690 12.690 8.000 12.500 226.320
2017-06-03 12.500 12.500 12.500 12.500 0.000
2017-06-04 12.500 13.010 9.600 9.600 153.840
2017-06-05 9.600 13.010 9.600 10.300 266.070
2017-06-06 10.300 10.300 9.150 9.150 101.820
2017-06-07 9.150 9.150 8.020 8.020 158.680
2017-06-08 8.020 10.000 8.020 10.000 31.800
2017-06-09 10.000 10.000 8.000 8.000 256.530
2017-06-10 8.000 9.690 6.000 9.500 623.450
2017-06-11 9.500 9.500 8.000 8.000 327.530
2017-06-12 8.000 8.110 8.000 8.110 19.980
2017-06-13 8.110 10.020 8.110 8.600 104.070
2017-06-14 8.600 10.300 8.110 10.300 98.950
2017-06-15 10.300 10.300 7.790 8.550 281.050
2017-06-16 8.550 10.200 8.050 10.000 1,698.660
2017-06-17 10.000 10.000 7.790 7.800 23.400
2017-06-18 7.800 8.600 7.800 8.600 30.930
2017-06-19 8.600 8.990 7.600 7.600 148.140
2017-06-20 7.600 8.900 7.600 8.500 217.150
2017-06-21 8.500 8.500 8.300 8.300 58.090
2017-06-22 8.300 8.960 7.600 8.600 212.120
2017-06-23 8.600 8.600 8.600 8.600 0.000
2017-06-24 8.600 8.600 7.500 7.700 46.060
2017-06-25 7.700 9.480 6.210 6.210 58.120
2017-06-26 6.210 9.710 6.020 6.040 37.900
2017-06-27 6.040 9.800 0.352 1.420 60.460
2017-06-28 1.420 10.000 1.420 10.000 45.640
2017-06-29 10.000 12.000 1.550 6.160 362.030
2017-06-30 6.160 8.380 1.580 7.990 54.790
2017-07-01 7.990 7.990 4.640 4.830 246.630
2017-07-02 4.830 7.990 4.830 7.990 12.030
2017-07-03 7.990 7.990 5.040 7.340 97.370
2017-07-04 7.340 7.700 5.100 6.030 887.360
2017-07-05 6.030 6.990 5.340 5.440 83.680
2017-07-06 5.440 11.990 4.620 6.610 216.170
2017-07-07 6.610 6.610 4.200 5.990 285.810
2017-07-08 5.990 5.990 3.950 5.970 12.490
2017-07-09 5.970 5.970 2.100 3.000 62.130
2017-07-10 3.000 3.520 3.000 3.000 11.020
2017-07-11 3.000 5.330 2.220 5.330 576.140
2017-07-12 5.330 5.330 2.900 3.980 26.430
2017-07-13 3.980 5.000 3.000 3.030 53.700
2017-07-14 3.030 4.790 2.060 4.410 27.230
2017-07-15 4.410 4.790 2.120 4.490 24.850
2017-07-16 4.490 4.750 2.370 3.750 834.690
2017-07-17 3.750 5.970 2.590 3.950 956.960
2017-07-18 3.950 5.700 3.510 3.530 97.380
2017-07-19 3.530 5.440 3.530 4.590 207.660
2017-07-20 4.590 6.900 4.590 5.800 1,609.470
2017-07-21 5.800 8.960 5.670 7.310 1,133.830
2017-07-22 7.310 8.600 5.520 7.990 347.690
2017-07-23 7.990 7.990 5.520 5.870 467.450
2017-07-24 5.870 6.390 4.400 5.010 1,727.660
2017-07-25 5.010 6.480 4.560 4.580 663.650
2017-07-26 4.580 5.790 4.580 5.690 1,672.960
2017-07-27 5.690 5.690 4.260 4.460 987.690
2017-07-28 4.460 5.460 4.460 5.360 1,234.720
2017-07-29 5.360 5.360 4.490 5.110 83.560
2017-07-30 5.110 5.400 4.490 5.110 354.710
2017-07-31 5.110 6.690 4.460 5.800 773.710
2017-08-01 5.800 6.890 4.620 5.580 1,054.760
2017-08-02 5.580 6.470 4.520 6.000 1,012.070
2017-08-03 6.000 7.770 5.270 6.800 2,378.100
2017-08-04 6.800 7.690 6.000 7.180 1,164.330
2017-08-05 7.180 7.670 6.710 7.200 718.260
2017-08-06 7.200 7.830 5.300 7.830 603.650
2017-08-07 7.830 8.990 6.620 7.810 1,722.500
2017-08-08 7.810 8.500 6.660 6.660 1,171.010
2017-08-09 6.660 9.080 6.610 8.340 1,772.150
2017-08-10 8.340 8.990 7.340 7.410 630.480
2017-08-11 7.410 8.100 6.500 6.550 890.710
2017-08-12 6.550 7.500 5.280 6.390 1,052.800
2017-08-13 6.390 6.760 5.320 6.760 1,067.860
2017-08-14 5.660 7.290 5.310 6.100 1,391.240
2017-08-15 6.100 6.720 5.880 6.000 615.140
2017-08-16 6.000 6.480 5.360 6.450 647.080
2017-08-17 6.450 6.810 5.370 5.370 1,204.820
2017-08-18 5.370 5.800 4.820 5.800 1,204.060
2017-08-19 5.800 6.900 5.120 5.200 442.340
2017-08-20 5.200 5.980 5.190 5.460 779.150
2017-08-21 5.260 6.970 4.090 5.980 2,599.050
2017-08-22 5.980 7.070 5.580 7.070 4,195.360
2017-08-23 7.070 7.130 5.810 5.840 334.130
2017-08-24 5.840 6.360 5.380 5.900 650.010
2017-08-25 5.900 6.980 5.820 6.010 709.610
2017-08-26 6.010 8.410 5.810 7.440 1,329.780
2017-08-27 7.440 8.380 6.440 7.870 424.000
2017-08-28 7.870 7.870 6.120 6.120 2,325.700
2017-08-29 6.120 7.700 6.120 7.700 1,356.330
2017-08-30 7.700 8.390 6.730 7.150 8,861.580
2017-08-31 7.150 7.900 7.030 7.060 3,017.820
2017-09-01 7.060 7.500 6.250 6.250 1,594.990
2017-09-02 6.300 6.700 5.800 6.500 3,525.100
2017-09-03 6.500 6.990 5.360 5.390 1,561.940
2017-09-04 5.390 6.470 4.480 6.210 796.930
2017-09-05 6.250 6.610 4.220 6.500 706.790
2017-09-06 6.500 6.500 5.040 6.240 1,295.520
2017-09-07 6.240 6.500 5.050 5.900 1,131.680
2017-09-08 5.900 6.490 5.050 5.980 26,190.750
2017-09-09 5.980 6.540 5.260 6.400 863.980
2017-09-10 6.250 6.560 5.310 5.890 405.400
2017-09-11 5.890 6.390 5.110 5.710 354.200
2017-09-12 5.200 5.300 4.200 5.080 955.820
2017-09-13 5.080 5.380 2.060 4.130 1,856.200
2017-09-14 4.130 4.990 3.010 4.980 361.730
2017-09-15 4.980 4.980 4.230 4.710 10.450
2017-09-16 4.710 4.730 4.150 4.180 21.750
2017-09-17 4.180 5.680 4.180 5.680 1,616.250
2017-09-18 5.680 6.480 4.700 6.480 737.270
2017-09-19 6.480 6.480 4.910 4.910 21.200
2017-09-20 4.910 5.130 4.010 4.010 460.650
2017-09-21 4.010 4.310 3.710 3.750 237.900
2017-09-22 3.750 4.710 3.750 4.060 345.320
2017-09-23 4.060 4.270 3.870 4.170 17.480
2017-09-24 4.170 4.650 3.890 4.590 237.280
2017-09-25 4.590 4.970 4.050 4.280 2,555.060
2017-09-26 4.280 4.700 3.990 4.320 144.770
2017-09-27 4.320 5.000 4.290 4.670 129.180
2017-09-28 4.670 4.670 4.500 4.500 112.970
2017-09-29 4.500 4.960 4.040 4.280 535.680
2017-09-30 4.280 4.630 4.090 4.200 650.320
2017-10-01 4.200 4.890 3.740 3.800 1,900.340
2017-10-02 3.800 4.070 2.050 4.000 189.530
2017-10-03 4.000 4.550 3.600 3.600 192.080
2017-10-04 3.600 3.840 3.480 3.490 198.650
2017-10-05 3.490 3.970 3.490 3.870 144.660
2017-10-06 3.870 4.170 3.550 3.850 291.490
2017-10-07 3.850 3.880 3.200 3.350 906.160
2017-10-08 3.350 3.800 2.860 3.120 2,842.130
2017-10-09 3.090 3.560 3.090 3.300 1,630.490
2017-10-10 3.300 3.620 3.200 3.620 699.150
2017-10-11 3.620 3.620 3.120 3.120 354.310
2017-10-12 3.120 3.540 2.500 3.110 1,888.960
2017-10-13 3.110 3.430 2.670 2.990 414.120
2017-10-14 2.990 3.070 2.700 2.700 344.620
2017-10-15 3.150 3.400 2.940 2.960 443.940
2017-10-16 2.960 3.450 2.830 2.850 161.420
2017-10-17 3.060 3.450 2.880 3.150 258.830
2017-10-18 3.150 3.400 3.090 3.090 23.030
2017-10-19 3.090 3.590 2.050 2.910 1,117.540
2017-10-20 2.910 3.120 2.720 3.120 1,545.340
2017-10-21 3.120 3.400 2.710 3.340 1,061.780
2017-10-22 3.340 5.380 3.030 3.520 3,715.380
2017-10-23 3.520 4.100 3.020 3.940 3,729.360
2017-10-24 3.940 5.000 3.200 5.000 5,961.980
2017-10-25 5.000 5.000 3.870 3.870 1,245.030
2017-10-26 3.870 4.990 3.870 4.450 1,546.300
2017-10-27 4.450 4.810 3.860 4.500 339.350
2017-10-28 4.500 4.500 4.060 4.310 2,329.030
2017-10-29 4.310 4.650 3.760 3.760 2,799.120
2017-10-30 3.760 3.820 3.330 3.400 3,442.950
2017-10-31 3.400 3.610 3.050 3.050 2,126.490
2017-11-01 3.050 3.200 2.250 2.970 3,671.790
2017-11-02 2.970 3.450 2.700 3.010 556.040
2017-11-03 3.010 3.440 2.800 3.140 1,931.080
2017-11-04 3.140 3.300 2.820 3.300 173.340
2017-11-05 3.300 3.300 2.950 3.240 812.290
2017-11-06 3.070 3.170 2.800 2.800 5,969.800
2017-11-07 2.800 3.790 2.800 3.480 6,115.350
2017-11-08 3.480 3.940 3.230 3.730 5,361.490
2017-11-09 3.730 4.000 2.940 3.200 4,010.030
2017-11-10 3.200 3.440 2.940 3.320 2,905.770
2017-11-11 3.320 3.320 2.740 3.010 5,423.570
2017-11-12 3.010 3.250 2.810 3.190 2,498.270
2017-11-13 3.190 3.770 3.190 3.710 8,263.640
2017-11-14 3.570 3.950 3.250 3.760 6,775.920
2017-11-15 3.760 3.760 3.250 3.250 11,791.010
2017-11-16 3.250 3.720 3.200 3.380 3,186.510
2017-11-17 3.380 3.700 3.240 3.580 6,347.770
2017-11-18 3.580 3.730 3.400 3.580 9,434.010
2017-11-19 3.580 3.970 3.350 3.380 8,331.430
2017-11-20 3.380 3.850 3.220 3.630 13,086.630
2017-11-21 3.630 3.830 3.440 3.750 9,747.730
2017-11-22 3.750 4.500 3.570 4.050 20,905.860
2017-11-23 4.050 4.320 3.620 4.190 12,102.800
2017-11-24 4.190 4.980 3.500 4.830 239,265.480
2017-11-25 4.830 5.000 4.110 4.610 1,067,229.950
2017-11-26 4.560 5.500 4.320 5.380 887,178.880
2017-11-27 5.380 7.500 4.900 6.500 956,008.920
2017-11-28 6.500 7.500 4.600 5.020 943,245.330
2017-11-29 5.020 6.020 4.550 5.370 671,730.470
2017-11-30 5.360 5.760 4.990 5.590 633,959.610
2017-12-01 5.600 6.300 5.530 5.990 798,756.360
2017-12-02 5.980 6.500 5.720 6.050 952,494.240
2017-12-03 6.040 7.450 6.020 7.450 678,672.340
2017-12-04 7.450 8.020 7.000 7.540 918,604.140
2017-12-05 7.390 8.070 6.430 7.580 692,705.700
2017-12-06 7.580 10.960 6.550 8.580 888,324.950
2017-12-07 8.580 9.800 7.400 8.790 860,100.510
2017-12-08 8.780 9.890 7.850 8.980 785,281.590
2017-12-09 8.980 9.690 6.710 8.930 989,356.220
2017-12-10 8.900 11.170 8.790 10.650 632,933.390
2017-12-11 10.650 11.420 9.540 9.710 602,088.210
2017-12-12 9.710 10.270 8.510 9.450 736,985.630
2017-12-13 9.370 10.120 9.000 9.780 650,694.370
2017-12-14 9.780 10.230 9.390 9.840 788,019.350
2017-12-15 9.840 11.580 9.840 11.320 896,766.000
2017-12-16 11.320 18.990 11.290 17.110 1,108,508.390
2017-12-17 17.110 18.000 11.650 12.970 979,913.710
2017-12-18 12.970 14.250 11.060 11.750 1,270,690.180
2017-12-19 11.760 11.890 9.830 10.940 935,392.450
2017-12-20 10.940 14.990 10.850 13.020 1,121,309.870
2017-12-21 13.060 13.300 7.010 10.460 851,431.880
2017-12-22 10.460 15.470 9.500 12.860 953,492.570
2017-12-23 12.860 14.950 11.010 13.920 810,585.620
2017-12-24 13.930 16.950 12.220 15.330 947,829.970
2017-12-25 15.330 16.770 13.000 14.750 1,050,900.290
2017-12-26 14.750 15.080 12.500 13.680 874,276.780
2017-12-27 13.690 14.600 11.070 14.130 719,455.610
2017-12-28 14.060 15.860 13.500 14.930 711,475.510
2017-12-29 14.920 15.010 11.000 12.560 991,115.320
2017-12-30 12.560 14.700 12.010 13.970 584,709.700
2017-12-31 13.970 16.600 13.110 15.540 737,886.670
2018-01-01 15.550 17.650 14.900 15.880 860,606.220
2018-01-02 15.880 17.200 14.010 16.850 746,007.430
2018-01-03 16.760 17.070 14.790 15.920 562,387.080
2018-01-04 15.920 16.750 14.740 15.260 773,810.930
2018-01-05 15.240 16.900 14.890 16.000 729,551.450
2018-01-06 16.000 17.800 15.550 16.970 804,391.300
2018-01-07 17.000 23.200 16.900 21.860 1,272,760.470
2018-01-08 21.840 22.000 18.500 19.350 910,082.820
2018-01-09 19.330 19.590 16.000 19.030 864,991.380
2018-01-10 19.030 19.330 14.910 16.070 981,046.950
2018-01-11 16.000 19.780 15.220 18.520 886,487.630
2018-01-12 18.500 20.400 18.330 19.820 914,762.480
2018-01-13 19.820 20.040 17.280 19.680 808,698.450
2018-01-14 19.690 22.200 19.000 20.850 1,025,578.890
2018-01-15 20.900 20.950 11.700 14.860 1,083,659.510
2018-01-16 14.730 15.590 10.650 14.670 742,329.290
2018-01-17 14.630 15.910 13.250 14.170 775,195.290
2018-01-18 14.160 15.670 13.080 14.760 614,960.020
2018-01-19 14.760 16.420 14.720 15.990 820,825.240
2018-01-20 16.000 16.010 11.310 13.220 937,128.890
2018-01-21 13.250 13.910 10.630 11.650 773,149.210
2018-01-22 11.600 13.260 10.910 12.350 744,597.920
2018-01-23 12.350 12.930 11.860 12.620 738,966.170
2018-01-24 12.710 13.380 12.090 12.620 417,588.890
2018-01-25 12.620 14.000 11.220 13.430 662,973.900
2018-01-26 13.420 15.490 0.520 14.610 897,278.060
2018-01-27 14.610 14.960 13.800 14.490 595,762.870
2018-01-28 14.490 14.750 13.570 14.500 352,636.380
2018-01-29 14.500 14.740 11.600 12.020 496,192.540
2018-01-30 12.000 12.740 11.130 12.360 740,249.870
2018-01-31 12.360 12.880 9.490 10.240 721,891.090
2018-02-01 10.240 10.340 7.210 9.500 576,254.970
2018-02-02 9.500 10.420 8.510 9.720 531,730.130
2018-02-03 9.770 9.840 7.550 7.980 501,008.220
2018-02-04 7.990 8.360 5.720 6.060 486,246.730
2018-02-05 6.060 7.660 4.810 6.910 458,504.130
2018-02-06 6.860 7.590 6.140 6.540 401,014.350
2018-02-07 6.540 7.500 6.420 7.500 481,724.120
2018-02-08 7.500 8.320 6.980 8.110 382,063.320
2018-02-09 8.110 8.730 7.000 7.640 296,278.040
2018-02-10 7.640 7.680 6.510 6.910 256,829.430
2018-02-11 6.910 7.970 6.820 7.860 95,836.680
2018-02-12 7.860 8.150 7.450 7.840 105,649.430
2018-02-13 7.840 9.780 7.840 9.240 109,039.100
2018-02-14 9.240 9.640 8.870 9.280 222,827.250
2018-02-15 9.270 9.670 8.720 9.380 276,454.810
2018-02-16 9.380 10.130 9.290 9.590 314,689.000
2018-02-17 9.590 9.700 8.670 9.250 234,566.780
2018-02-18 9.250 10.220 9.000 9.840 368,032.410
2018-02-19 9.840 10.380 9.160 9.180 334,869.640
2018-02-20 9.180 9.180 7.990 8.310 516,387.960
2018-02-21 8.310 8.620 7.180 7.240 384,011.900
2018-02-22 7.240 8.200 6.700 7.870 479,714.820
2018-02-23 7.870 8.210 7.080 7.380 159,526.710
2018-02-24 7.380 7.680 7.090 7.340 44,633.330
2018-02-25 7.340 7.790 7.100 7.530 25,806.690
2018-02-26 7.530 8.000 7.390 7.760 29,059.700
2018-02-27 7.760 7.990 7.480 7.480 70,781.660
2018-02-28 7.480 7.710 7.090 7.660 24,058.790
2018-03-01 7.660 8.440 7.450 8.140 37,339.440
2018-03-02 8.140 9.120 8.080 8.320 114,317.250
2018-03-03 8.320 8.480 7.970 8.410 104,684.130
2018-03-04 8.410 8.560 8.140 8.220 24,273.250
2018-03-05 8.220 8.260 7.190 7.410 198,647.270
2018-03-06 7.450 7.640 6.280 6.500 154,815.740
2018-03-07 6.500 6.740 5.940 6.000 31,978.220
2018-03-08 6.000 6.230 5.250 5.870 29,600.820
2018-03-09 5.870 6.250 5.400 5.570 7,610.710
2018-03-10 5.570 6.170 5.220 5.840 8,256.340
2018-03-11 5.840 6.190 5.320 5.650 9,080.990
2018-03-12 5.650 5.800 5.350 5.570 12,054.570
2018-03-13 5.570 5.700 4.850 5.010 11,168.840
2018-03-14 5.010 5.010 4.390 4.830 4,773.850
2018-03-15 4.830 4.920 4.590 4.760 91,571.800
2018-03-16 4.760 4.760 4.140 4.200 88,332.980
2018-03-17 4.200 4.630 3.670 4.560 108,365.110
2018-03-18 4.560 4.990 4.350 4.990 155,653.410
2018-03-19 4.990 5.450 4.690 5.310 226,221.890
2018-03-20 5.310 5.790 5.220 5.400 12,059.310
2018-03-21 5.400 5.650 4.930 5.280 3,974.110
2018-03-22 5.280 5.740 4.900 5.210 5,401.050
2018-03-23 5.210 5.650 5.180 5.270 16,450.350
2018-03-24 5.270 5.610 5.050 5.460 10,214.260
2018-03-25 5.460 5.580 4.670 5.010 179,471.540
2018-03-26 5.010 5.010 4.490 4.500 173,827.550
2018-03-27 4.500 4.990 4.430 4.670 155,357.900
2018-03-28 4.670 4.670 3.860 4.010 77,030.470
2018-03-29 4.010 4.100 3.710 3.780 14,776.440
2018-03-30 3.780 4.000 3.780 3.850 5,157.250
2018-03-31 3.850 3.880 3.410 3.480 1,611.130
2018-04-01 3.480 3.960 3.480 3.740 5,288.680
2018-04-02 3.740 4.160 3.730 4.160 21,750.960
2018-04-03 4.160 4.170 3.630 3.710 59,519.270
2018-04-04 3.710 3.850 3.490 3.620 38,680.420
2018-04-05 3.620 3.660 3.420 3.630 29,542.110
2018-04-06 3.630 3.920 3.630 3.850 35,335.090
2018-04-07 3.850 3.950 3.770 3.860 10,800.630
2018-04-08 3.860 4.030 3.630 3.750 3,596.340
2018-04-09 3.750 3.920 3.660 3.830 8,262.710
2018-04-10 3.830 4.610 3.830 4.200 12,968.340
2018-04-11 4.200 4.690 3.920 4.660 78,313.640
2018-04-12 4.660 5.650 4.520 4.860 86,740.990
2018-04-13 4.860 4.990 4.320 4.850 20,820.800
2018-04-14 4.850 5.540 4.820 5.170 98,518.100
2018-04-15 5.170 5.260 4.770 4.960 21,201.890
2018-04-16 4.960 5.390 4.770 5.130 21,679.060
2018-04-17 5.130 5.800 4.800 5.760 20,561.800
2018-04-18 5.760 5.990 5.720 5.910 25,251.140
2018-04-19 5.910 6.170 5.650 6.120 29,585.920
2018-04-20 6.120 6.240 5.490 5.900 31,951.930
2018-04-21 5.900 6.200 5.720 5.880 26,154.430
2018-04-22 5.880 7.120 5.880 6.250 44,879.630
2018-04-23 6.250 7.950 6.250 6.690 20,204.710
2018-04-24 6.670 6.670 5.750 6.010 16,900.590

Cryptocurrency Converter & Calculator

=