Cryptocurrencies: 1183
Markets: 4203
USDT Markets: 852
Total Market Cap: 202.6 Bn USDT
24h Volume: 22.1 Bn USDT
BTC Dominance: 68.30%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      Start of month Stratis (STRAT) price and metrics

      View the start of month prices and price metrics for Stratis (STRAT). Start of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Stratis historical data for price, low, high, close, open, volume for each start of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Oct 2019 3.53375E-5 3.742E-5 3.4815E-5 3.4985000028787E-5 3.53375E-5 265581.63958533
      01 Sep 2019 4.14875E-5 4.31075E-5 4.0515E-5 4.1544999978449E-5 4.14875E-5 645431.13815592
      01 Aug 2019 5.042E-5 5.424E-5 5.0135E-5 5.3799999998576E-5 5.042E-5 377178.5802221
      01 Jul 2019 8.18025E-5 8.39925E-5 7.753E-5 7.850750007794E-5 8.18025E-5 492565.81685169
      01 Jun 2019 0.00011612 0.000120385 0.000114965 0.00011645000015818 0.00011612 310993.56346358
      01 Apr 2019 0.000246275 0.00026311 0.000239185 0.00024082500034132 0.000246275 943506.67263528
      01 Feb 2019 0.00022409499797504 0.000226334999752 0.00021350749739213 0.00022121499932837 0.00022409499797504 267028.19726562
      01 Jan 2019 0.00030151999817463 0.00031345750176115 0.0002836674975697 0.00028684249991784 0.00030151999817463 579460.01171875
      01 Dec 2018 0.00018642999930307 0.00019310499919811 0.00018371499754721 0.00018593500135466 0.00018642999930307 100874.17425537
      01 Nov 2018 0.00024590750399511 0.00024888500047382 0.00023850749857957 0.00023965250147739 0.00024590750399511 126108.42541122
      01 Oct 2018 0.00024053749802988 0.00024748499345151 0.00023627249902347 0.00024030249551288 0.00024053749802988 67208.184143066
      01 Sep 2018 0.00023780999617884 0.0002495675071259 0.0002215324966528 0.00022335000539897 0.00023780999617884 233762.93383789
      01 Aug 2018 0.00031878000299912 0.00033202749909833 0.00031400000443682 0.00032288499642164 0.00031878000299912 111164.83740234
      01 Jul 2018 0.0004155475035077 0.00042615499842213 0.0003968224991695 0.00041480999789201 0.0004155475035077 277040.24121094
      01 Jun 2018 0.0005833075119881 0.00059596748906188 0.00057580501015764 0.00059382250765339 0.0005833075119881 198783.26611328
      01 May 2018 0.00079392499173991 0.00080713750503492 0.00070887748734094 0.00073247999534942 0.00079392499173991 584496.38330078
      01 Apr 2018 0.00049640749057289 0.00053673751244787 0.00048825250269147 0.0005341675132513 0.00049640749057289 306335.07543945
      01 Mar 2018 0.00069302000338212 0.00071153001044877 0.00066857501224149 0.00070753500040155 0.00069302000338212 174710.66308594
      01 Feb 2018 0.0011073000205215 0.0012605975207407 0.0010662675194908 0.0012012399674859 0.0011073000205215 284979.42041016
      01 Jan 2018 0.0011658250296023 0.0012667599949054 0.00099232001230121 0.0010056374885608 0.0011658250296023 1141771.7392578
      01 Dec 2017 0.00051767248078249 0.00055970500397962 0.00050996249774471 0.00053074750758242 0.00051767248078249 584529.81591797
      01 Nov 2017 0.00045269000111148 0.00053173000924289 0.00045194249833003 0.00052269249863457 0.00045269000111148 737161.83642578
      01 Oct 2017 0.00094274751609191 0.0010503325029276 0.0009199449850712 0.0010194499918725 0.00094274751609191 440120.08007812
      01 Sep 2017 0.0014768299879506 0.0016538366520156 0.0014203866788497 0.0015364600112662 0.0014768299879506 978982.140625
      01 Aug 2017 0.0021674600429833 0.0022871066660931 0.0017427699640393 0.0017490899966409 0.0021674600429833 737796.45833333
      01 Jul 2017 0.0023212833330035 0.0026037433805565 0.0022743733134121 0.0025539133542528 0.0023212833330035 268826.8766276
      01 Jun 2017 0.0024999999441206 0.0025860000168905 0.0021514799445868 0.0022623999975622 0.0024999999441206 1537795.09375
      01 May 2017 0.0005250700050965 0.00059750000946224 0.00049874000251293 0.00054462501429953 0.0005250700050965 1311213.5
      01 Apr 2017 0.0002326149988221 0.00025379999715369 0.00018280999938725 0.00018531500245444 0.0002326149988221 1907501
      01 Mar 2017 7.0120000600582E-5 7.2750000981614E-5 6.4799998654053E-5 6.5554999309825E-5 7.0120000600582E-5 770329.4609375
      01 Feb 2017 9.2714999482268E-5 0.0001042799995048 8.9879998995457E-5 9.2899997980567E-5 9.2714999482268E-5 1237184.4375
      01 Jan 2017 7.4394996772753E-5 7.6680000347551E-5 7.2334998549195E-5 7.4524999945424E-5 7.4394996772753E-5 165194.9375
      01 Dec 2016 7.5039999501314E-5 8.0979996710084E-5 7.2050002927426E-5 7.4069997936022E-5 7.5039999501314E-5 389097.65625
      01 Nov 2016 7.6310003350955E-5 8.374999742955E-5 7.0160000177566E-5 7.3509996582288E-5 7.6310003350955E-5 1247940.75
      01 Oct 2016 5.0300001021242E-5 5.5989999964368E-5 4.714999886346E-5 4.8770001740195E-5 5.0300001021242E-5 867574.5
      01 Sep 2016 3.8599999243161E-5 3.963999915868E-5 3.6000001273351E-5 3.7000001611887E-5 3.8599999243161E-5 755370.5625
      Select from cryptocurrencies
        Available exchanges