Strk (STRK) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Strk (STRK) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Strk é negociado a $0.04 com faixa de 24 horas de $0.04–$0.04 e $33.85M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
Open
$0.05
High
$0.04
Low
$0.04
Volume (24h)
$33.85M
Market Cap
$1.43M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.05 | $0.04 | $0.04 | $0.04 | $0.04 | -3.91% | $33.85M | — | — |
| Oct 30, 2026 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | +3.03% | $938.16M | $40.59M | $490.2M |
| Oct 29, 2026 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | -10.14% | $1.31B | $58.64M | $589.75M |
| Oct 28, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +1.77% | $966.18M | $45.19M | $462M |
| Oct 27, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -2.06% | $799.35M | $37.09M | $386.74M |
| Oct 26, 2026 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | +3.22% | $1.15B | $52.51M | $587.74M |
| Oct 25, 2026 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | -2.72% | $915.66M | $41.95M | $440.51M |
| Oct 24, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -4.94% | $1.04B | $49.49M | $502.17M |
| Oct 23, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -7.09% | $1.36B | $70.38M | $647.36M |
| Oct 22, 2026 | $0.06 | $0.06 | $0.05 | $0.06 | $0.05 | -7.19% | $1.65B | $90.76M | $824.05M |
| Oct 21, 2026 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | +0.28% | $2.43B | $145.25M | $1.19B |
| Oct 20, 2026 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | -0.80% | $1.52B | $86.11M | $753M |
| Oct 19, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | -4.60% | $1.56B | $91.43M | $760.57M |
| Oct 18, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | -6.37% | $1.78B | $109.95M | $853.11M |
| Oct 17, 2026 | $0.07 | $0.07 | $0.06 | $0.07 | $0.06 | -12.95% | $2.18B | $149.41M | $1.03B |
| Oct 16, 2026 | $0.09 | $0.09 | $0.07 | $0.08 | $0.07 | -14.40% | $2.89B | $225.64M | $1.45B |
| Oct 15, 2026 | $0.08 | $0.10 | $0.07 | $0.09 | $0.09 | +12.56% | $5.72B | $480.59M | $2.88B |
| Oct 14, 2026 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | -9.69% | $2.65B | $212.04M | $1.3B |
| Oct 13, 2026 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | +0.18% | $4.04B | $351.42M | $2.04B |
| Oct 12, 2026 | $0.12 | $0.12 | $0.08 | $0.10 | $0.09 | -30.95% | $6.45B | $656.34M | $3.16B |
| Oct 11, 2026 | $0.10 | $0.13 | $0.10 | $0.11 | $0.12 | +19.34% | $12.15B | $1.37B | $6.16B |
| Oct 10, 2026 | $0.07 | $0.11 | $0.07 | $0.09 | $0.10 | +41.27% | $7.6B | $694.43M | $3.86B |
| Oct 9, 2026 | $0.06 | $0.08 | $0.06 | $0.07 | $0.07 | +31.49% | $6.18B | $432.03M | $3.17B |
| Oct 8, 2026 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | +13.30% | $3.44B | $197.75M | $1.72B |
| Oct 7, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -5.09% | $608.23M | $30.33M | $277.67M |
| Oct 6, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -2.22% | $563.74M | $29.26M | $279.58M |
| Oct 5, 2026 | $0.06 | $0.06 | $0.05 | $0.06 | $0.05 | -9.93% | $1.63B | $91.46M | $794.32M |
| Oct 4, 2026 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | +8.13% | $5.03B | $278.53M | $2.53B |
| Oct 3, 2026 | $0.04 | $0.06 | $0.04 | $0.05 | $0.05 | +26.36% | $2.14B | $108.65M | $1.08B |
| Oct 2, 2026 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | +2.70% | $499.8M | $21.6M | $239.43M |
| Oct 1, 2026 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | -3.06% | $395.49M | $17.01M | $199.88M |
Strk Historical Data FAQ
Em que se baseiam os dados históricos de Strk?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Strk.
Até onde vai o histórico de STRK?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de STRK e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Strk?expand_more
Nas últimas 24 horas, Strk foi negociado entre $0.04 e $0.04, com preço atual de $0.04. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Strk Price & ChartsPreço ao vivo, gráfico e dados de mercadoStrk MarketsTodos os pares e exchanges comparadosStrk AnalyticsDistribuição de preços, volume e concentraçãoStrk Historical DataHistórico diário de preços e volumeStrk ArbitrageMatriz de spreads entre exchangesStrk Trading SignalsSinais BUY/SELL com confiançaStrk Funding RatesTaxas de funding e APR comparadasStrk NewsÚltimas notícias e análises