Strk (STRK) — Historical Data
Daily price history, volume, and market capitalization
Bu sayfa, Strk (STRK) için son 30 günün günlük işlem geçmişini gösterir: her UTC işlem günü için açılış, en yüksek, en düşük, kapanış, hacim ve kotasyon hacmi.
Bugün Strk $0.04 seviyesinde, 24 saatlik aralığı $0.04–$0.04 ve hacmi $33.85M. Aşağıdaki tablo fiyatın gün gün nasıl geliştiğini izlemenizi sağlar.
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% | $937.5M | $40.57M | $489.76M |
| 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
Strk geçmiş fiyat verileri neye dayanıyor?expand_more
Günlük mumlar (açılış, en yüksek, en düşük, kapanış, hacim) borsa verilerinden alınır ve CoinCryptoRank tarafından toplanır. Bu sayfadaki tablo Strk için gerçek günlük işlem geçmişini gösterir.
STRK geçmişi ne kadar geriye gidiyor?expand_more
Günlük tablo son 30 işlem gününü kapsar. Daha derin geçmiş için CoinCryptoRank'in uzun vadeli arşivine dayanan STRK funding sayfasını ve dönüştürücüyü kullanın.
Strk 24 saatlik aralığı neydi?expand_more
Son 24 saatte Strk $0.04–$0.04 aralığında işlem gördü; güncel fiyat $0.04. Geçmiş tablosu günlük aralığın son aydaki gelişimini gösterir.
Günlük mumlar hangi saat diliminde?expand_more
Günlük mumlar UTC'ye hizalanır. Her satır bir UTC takvim gününü temsil eder; böylece geçmiş dünyanın her yerinde tutarlı kalır.
Bu verileri kendi analizim için kullanabilir miyim?expand_more
Evet. Geçmiş tablosunu ücretsiz görüntüleyebilirsiniz ve CoinCryptoRank API'si, kendi araçlarını geliştirenler için piyasa verilerine programatik erişim sağlar.
Strk Price & ChartsCanlı fiyat, grafik ve piyasa verileriStrk MarketsTüm işlem çiftleri ve borsalar karşılaştırıldıStrk AnalyticsFiyat dağılımı, hacim ve yoğunlaşmaStrk Historical DataGünlük fiyat geçmişi ve hacimStrk ArbitrageBorsalar arası spread matrisiStrk Trading SignalsGüven skorlu BUY/SELL sinyalleriStrk Funding RatesFunding oranları ve APR karşılaştırmasıStrk NewsSon haberler ve analizler