STRAXUSDT: Stratis Tether Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.6076

CLOSE 0.6092

Low

LOW 0.376

High

HIGH 1.382

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.387	0.393	0.381	0.391
01/02/2023	0.392	0.396	0.382	0.394
01/03/2023	0.394	0.395	0.387	0.394
01/04/2023	0.393	0.42	0.39	0.403
01/05/2023	0.403	0.422	0.399	0.407
01/06/2023	0.407	0.412	0.391	0.405
01/07/2023	0.406	0.407	0.398	0.402
01/08/2023	0.404	0.418	0.402	0.415
01/09/2023	0.414	0.433	0.412	0.423
01/10/2023	0.424	0.434	0.417	0.429
01/11/2023	0.43	0.48	0.428	0.444
01/12/2023	0.444	0.457	0.426	0.445
01/13/2023	0.446	0.459	0.441	0.458
01/14/2023	0.459	0.486	0.448	0.482
01/15/2023	0.482	0.503	0.466	0.49
01/16/2023	0.49	0.505	0.47	0.493
01/17/2023	0.495	0.503	0.481	0.498
01/18/2023	0.498	0.52	0.45	0.47
01/19/2023	0.47	0.507	0.469	0.488
01/20/2023	0.489	0.536	0.475	0.534
01/21/2023	0.53	0.533	0.505	0.505
01/22/2023	0.506	0.521	0.499	0.506
01/23/2023	0.506	0.524	0.505	0.516
01/24/2023	0.515	0.533	0.483	0.496
01/25/2023	0.497	0.509	0.48	0.492
01/26/2023	0.492	0.62	0.49	0.528
01/27/2023	0.528	0.74	0.528	0.61
01/28/2023	0.609	0.616	0.561	0.584
01/29/2023	0.584	0.592	0.567	0.59
01/30/2023	0.589	0.59	0.53	0.543
01/31/2023	0.542	0.565	0.53	0.56
02/01/2023	0.561	0.575	0.529	0.572
02/02/2023	0.572	0.606	0.567	0.579
02/03/2023	0.579	0.598	0.57	0.598
02/04/2023	0.597	0.623	0.584	0.622
02/05/2023	0.623	0.653	0.55	0.602
02/06/2023	0.6	0.616	0.582	0.589
02/07/2023	0.589	0.601	0.566	0.598
02/08/2023	0.598	0.604	0.576	0.596
02/09/2023	0.596	0.651	0.551	0.56
02/10/2023	0.56	0.593	0.545	0.566
02/11/2023	0.567	0.571	0.554	0.569
02/12/2023	0.569	0.574	0.558	0.56
02/13/2023	0.56	0.563	0.518	0.539
02/14/2023	0.538	0.555	0.519	0.551
02/15/2023	0.551	0.609	0.55	0.602
02/16/2023	0.601	0.613	0.576	0.579
02/17/2023	0.579	0.614	0.576	0.609
02/18/2023	0.61	0.633	0.6	0.63
02/19/2023	0.63	0.636	0.61	0.631
02/20/2023	0.63	0.65	0.61	0.65
02/21/2023	0.651	0.68	0.609	0.63
02/22/2023	0.631	0.67	0.589	0.637
02/23/2023	0.636	0.639	0.611	0.629
02/24/2023	0.628	0.667	0.604	0.638
02/25/2023	0.637	0.647	0.594	0.617
02/26/2023	0.617	0.627	0.604	0.625
02/27/2023	0.625	0.625	0.601	0.611
02/28/2023	0.611	0.628	0.601	0.606
03/01/2023	0.605	0.623	0.601	0.622
03/02/2023	0.621	0.622	0.58	0.594
03/03/2023	0.593	0.594	0.53	0.546
03/04/2023	0.546	0.554	0.53	0.539
03/05/2023	0.54	0.546	0.531	0.537
03/06/2023	0.536	0.537	0.509	0.53
03/07/2023	0.53	0.532	0.503	0.517
03/08/2023	0.517	0.539	0.488	0.49
03/09/2023	0.491	0.503	0.446	0.46
03/10/2023	0.458	0.464	0.437	0.461
03/11/2023	0.461	0.474	0.44	0.459
03/12/2023	0.46	0.494	0.446	0.489
03/13/2023	0.489	0.525	0.472	0.522
03/14/2023	0.523	0.552	0.511	0.544
03/15/2023	0.543	0.546	0.501	0.511
03/16/2023	0.51	0.55	0.51	0.548
03/17/2023	0.548	0.573	0.534	0.573
03/18/2023	0.572	0.574	0.542	0.551
03/19/2023	0.551	0.572	0.537	0.562
03/20/2023	0.562	0.573	0.54	0.562
03/21/2023	0.564	0.591	0.523	0.565
03/22/2023	0.564	0.587	0.529	0.541
03/23/2023	0.541	0.556	0.534	0.553
03/24/2023	0.553	0.569	0.543	0.548
03/25/2023	0.548	0.599	0.546	0.561
03/26/2023	0.562	0.562	0.539	0.549
03/27/2023	0.55	0.594	0.521	0.54
03/28/2023	0.539	0.539	0.508	0.532
03/29/2023	0.532	0.551	0.522	0.547
03/30/2023	0.546	0.777	0.546	0.667
03/31/2023	0.668	0.711	0.591	0.664
04/01/2023	0.665	0.701	0.607	0.625
04/02/2023	0.625	0.625	0.57	0.588
04/03/2023	0.585	0.591	0.553	0.571
04/04/2023	0.571	0.683	0.569	0.63
04/05/2023	0.63	0.708	0.607	0.63
04/06/2023	0.63	0.63	0.586	0.601
04/07/2023	0.602	0.616	0.579	0.604
04/08/2023	0.603	0.603	0.581	0.59
04/09/2023	0.59	0.607	0.576	0.605
04/10/2023	0.604	0.605	0.584	0.604
04/11/2023	0.603	0.604	0.589	0.597
04/12/2023	0.596	0.596	0.575	0.584
04/13/2023	0.584	0.596	0.58	0.592
04/14/2023	0.592	0.606	0.587	0.6
04/15/2023	0.6	0.624	0.594	0.611
04/16/2023	0.611	0.613	0.601	0.611
04/17/2023	0.61	0.61	0.591	0.596
04/18/2023	0.595	0.63	0.595	0.614
04/19/2023	0.613	0.627	0.565	0.569
04/20/2023	0.569	0.588	0.562	0.575
04/21/2023	0.575	0.608	0.557	0.569
04/22/2023	0.568	0.575	0.56	0.573
04/23/2023	0.572	0.578	0.55	0.562
04/24/2023	0.56	0.576	0.536	0.55
04/25/2023	0.549	0.557	0.532	0.554
04/26/2023	0.554	0.571	0.541	0.554
04/27/2023	0.554	0.561	0.543	0.557
04/28/2023	0.558	0.559	0.545	0.555
04/29/2023	0.555	0.576	0.553	0.56
04/30/2023	0.559	0.559	0.545	0.553
05/01/2023	0.553	0.616	0.53	0.534
05/02/2023	0.535	0.557	0.517	0.531
05/03/2023	0.532	0.542	0.509	0.526
05/04/2023	0.528	0.528	0.516	0.522
05/05/2023	0.522	0.534	0.516	0.53
05/06/2023	0.53	0.54	0.514	0.52
05/07/2023	0.52	0.52	0.51	0.513
05/08/2023	0.511	0.513	0.474	0.48
05/09/2023	0.48	0.503	0.476	0.491
05/10/2023	0.491	0.503	0.484	0.494
05/11/2023	0.493	0.493	0.466	0.478
05/12/2023	0.477	0.486	0.457	0.476
05/13/2023	0.476	0.496	0.475	0.485
05/14/2023	0.485	0.486	0.473	0.483
05/15/2023	0.483	0.494	0.473	0.483
05/16/2023	0.485	0.493	0.479	0.486
05/17/2023	0.486	0.514	0.478	0.492
05/18/2023	0.491	0.492	0.481	0.485
05/19/2023	0.486	0.489	0.482	0.487
05/20/2023	0.488	0.491	0.482	0.487
05/21/2023	0.487	0.488	0.472	0.473
05/22/2023	0.473	0.477	0.46	0.474
05/23/2023	0.474	0.483	0.47	0.477
05/24/2023	0.477	0.477	0.45	0.457
05/25/2023	0.457	0.469	0.444	0.457
05/26/2023	0.457	0.463	0.453	0.462
05/27/2023	0.462	0.466	0.458	0.463
05/28/2023	0.462	0.478	0.461	0.477
05/29/2023	0.476	0.479	0.467	0.472
05/30/2023	0.472	0.473	0.46	0.468
05/31/2023	0.467	0.47	0.451	0.457
06/01/2023	0.457	0.457	0.45	0.453
06/02/2023	0.453	0.464	0.446	0.463
06/03/2023	0.462	0.469	0.46	0.464
06/04/2023	0.465	0.47	0.461	0.465
06/05/2023	0.464	0.468	0.428	0.435
06/06/2023	0.436	0.451	0.422	0.446
06/07/2023	0.446	0.474	0.436	0.442
06/08/2023	0.442	0.453	0.434	0.442
06/09/2023	0.442	0.463	0.436	0.454
06/10/2023	0.456	0.459	0.382	0.395
06/11/2023	0.395	0.418	0.394	0.407
06/12/2023	0.408	0.416	0.394	0.402
06/13/2023	0.403	0.423	0.394	0.398
06/14/2023	0.397	0.415	0.384	0.389
06/15/2023	0.389	0.398	0.384	0.396
06/16/2023	0.396	0.403	0.389	0.403
06/17/2023	0.402	0.409	0.401	0.405
06/18/2023	0.405	0.409	0.403	0.405
06/19/2023	0.405	0.406	0.394	0.404
06/20/2023	0.404	0.417	0.395	0.417
06/21/2023	0.417	0.438	0.414	0.436
06/22/2023	0.437	0.447	0.427	0.438
06/23/2023	0.437	0.458	0.436	0.457
06/24/2023	0.458	0.472	0.452	0.469
06/25/2023	0.469	0.475	0.455	0.462
06/26/2023	0.462	0.497	0.444	0.451
06/27/2023	0.451	0.472	0.444	0.456
06/28/2023	0.456	0.486	0.454	0.465
06/29/2023	0.466	0.477	0.442	0.452
06/30/2023	0.451	0.463	0.436	0.459
07/01/2023	0.459	0.475	0.45	0.473
07/02/2023	0.474	0.5	0.458	0.47
07/03/2023	0.47	0.477	0.464	0.473
07/04/2023	0.473	0.498	0.466	0.487
07/05/2023	0.488	0.5	0.467	0.48
07/06/2023	0.479	0.484	0.46	0.466
07/07/2023	0.468	0.494	0.459	0.468
07/08/2023	0.466	0.467	0.458	0.463
07/09/2023	0.462	0.474	0.461	0.466
07/10/2023	0.466	0.475	0.455	0.469
07/11/2023	0.47	0.62	0.465	0.501
07/12/2023	0.502	0.53	0.492	0.523
07/13/2023	0.522	0.53	0.5	0.519
07/14/2023	0.519	0.545	0.508	0.533
07/15/2023	0.533	0.68	0.51	0.514
07/16/2023	0.515	0.515	0.489	0.489
07/17/2023	0.49	0.493	0.471	0.486
07/18/2023	0.487	0.492	0.47	0.472
07/19/2023	0.474	0.478	0.471	0.476
07/20/2023	0.476	0.482	0.466	0.471
07/21/2023	0.471	0.474	0.466	0.473
07/22/2023	0.472	0.491	0.472	0.482
07/23/2023	0.483	0.499	0.48	0.488
07/24/2023	0.49	0.491	0.459	0.468
07/25/2023	0.468	0.475	0.464	0.472
07/26/2023	0.471	0.48	0.464	0.472
07/27/2023	0.472	0.476	0.466	0.471
07/28/2023	0.47	0.486	0.469	0.482
07/29/2023	0.483	0.495	0.48	0.494
07/30/2023	0.494	0.51	0.472	0.479
07/31/2023	0.48	0.488	0.478	0.483
08/01/2023	0.483	0.483	0.468	0.481
08/02/2023	0.482	0.483	0.47	0.474
08/03/2023	0.473	0.475	0.464	0.471
08/04/2023	0.471	0.476	0.464	0.471
08/05/2023	0.472	0.473	0.464	0.471
08/06/2023	0.47	0.472	0.463	0.467
08/07/2023	0.467	0.47	0.458	0.467
08/08/2023	0.465	0.471	0.461	0.468
08/09/2023	0.467	0.468	0.463	0.465
08/10/2023	0.465	0.467	0.46	0.464
08/11/2023	0.465	0.465	0.46	0.464
08/12/2023	0.464	0.477	0.463	0.475
08/13/2023	0.476	0.48	0.468	0.472
08/14/2023	0.471	0.472	0.464	0.47
08/15/2023	0.471	0.478	0.448	0.449
08/16/2023	0.448	0.477	0.415	0.419
08/17/2023	0.42	0.45	0.376	0.395
08/18/2023	0.395	0.408	0.392	0.406
08/19/2023	0.405	0.41	0.401	0.409
08/20/2023	0.409	0.418	0.402	0.411
08/21/2023	0.411	0.411	0.397	0.405
08/22/2023	0.405	0.406	0.392	0.398
08/23/2023	0.399	0.408	0.394	0.406
08/24/2023	0.406	0.426	0.402	0.411
08/25/2023	0.411	0.42	0.404	0.412
08/26/2023	0.411	0.414	0.406	0.411
08/27/2023	0.41	0.413	0.406	0.409
08/28/2023	0.409	0.409	0.395	0.402
08/29/2023	0.402	0.418	0.395	0.415
08/30/2023	0.415	0.415	0.403	0.407
08/31/2023	0.406	0.407	0.386	0.39
09/01/2023	0.389	0.391	0.378	0.383
09/02/2023	0.383	0.402	0.377	0.396
09/03/2023	0.397	0.41	0.383	0.397
09/04/2023	0.397	0.399	0.386	0.389
09/05/2023	0.39	0.399	0.385	0.395
09/06/2023	0.395	0.403	0.391	0.396
09/07/2023	0.396	0.42	0.396	0.406
09/08/2023	0.405	0.406	0.394	0.4
09/09/2023	0.399	0.42	0.395	0.411
09/10/2023	0.411	0.411	0.394	0.399
09/11/2023	0.4	0.406	0.376	0.381
09/12/2023	0.381	0.391	0.378	0.386
09/13/2023	0.386	0.428	0.386	0.427
09/14/2023	0.427	0.534	0.416	0.471
09/15/2023	0.47	0.518	0.436	0.488
09/16/2023	0.487	0.5	0.459	0.468
09/17/2023	0.467	0.468	0.425	0.43
09/18/2023	0.43	0.436	0.418	0.433
09/19/2023	0.432	0.457	0.425	0.451
09/20/2023	0.452	0.477	0.446	0.466
09/21/2023	0.467	0.483	0.434	0.441
09/22/2023	0.441	0.455	0.438	0.451
09/23/2023	0.451	0.479	0.449	0.474
09/24/2023	0.474	0.474	0.434	0.436
09/25/2023	0.436	0.442	0.42	0.44
09/26/2023	0.44	0.443	0.428	0.434
09/27/2023	0.433	0.495	0.431	0.458
09/28/2023	0.457	0.516	0.457	0.496
09/29/2023	0.496	0.499	0.464	0.472
09/30/2023	0.472	0.511	0.468	0.479
10/01/2023	0.478	0.485	0.467	0.481
10/02/2023	0.482	0.498	0.47	0.487
10/03/2023	0.486	0.491	0.467	0.468
10/04/2023	0.469	0.483	0.464	0.476
10/05/2023	0.476	0.477	0.45	0.461
10/06/2023	0.462	0.741	0.457	0.736
10/07/2023	0.736	0.875	0.681	0.735
10/08/2023	0.736	0.775	0.603	0.637
10/09/2023	0.638	0.726	0.559	0.658
10/10/2023	0.658	0.848	0.652	0.766
10/11/2023	0.767	0.79	0.699	0.734
10/12/2023	0.735	0.769	0.674	0.764
10/13/2023	0.764	0.782	0.711	0.732
10/14/2023	0.732	0.733	0.69	0.73
10/15/2023	0.729	1.079	0.706	1.009
10/16/2023	1.009	1.218	0.992	1.087
10/17/2023	1.086	1.158	1.022	1.101
10/18/2023	1.101	1.26	0.718	0.755
10/19/2023	0.755	0.815	0.605	0.647
10/20/2023	0.647	0.676	0.601	0.669
10/21/2023	0.669	0.698	0.649	0.678
10/22/2023	0.677	0.687	0.636	0.656
10/23/2023	0.657	0.658	0.601	0.646
10/24/2023	0.647	0.775	0.619	0.746
10/25/2023	0.746	0.93	0.721	0.827
10/26/2023	0.827	0.92	0.782	0.837
10/27/2023	0.836	0.846	0.795	0.81
10/28/2023	0.809	0.888	0.793	0.882
10/29/2023	0.882	0.916	0.854	0.877
10/30/2023	0.877	0.903	0.85	0.901
10/31/2023	0.901	1.122	0.864	0.956
11/01/2023	0.956	1.085	0.895	0.95
11/02/2023	0.95	0.951	0.859	0.867
11/03/2023	0.867	0.904	0.81	0.901
11/04/2023	0.901	0.937	0.863	0.905
11/05/2023	0.904	0.91	0.837	0.847
11/06/2023	0.847	0.852	0.815	0.847
11/07/2023	0.847	0.896	0.823	0.869
11/08/2023	0.868	0.92	0.864	0.911
11/09/2023	0.91	0.963	0.802	0.888
11/10/2023	0.887	0.963	0.882	0.94
11/11/2023	0.941	0.942	0.896	0.918
11/12/2023	0.917	0.974	0.871	0.95
11/13/2023	0.95	0.967	0.889	0.903
11/14/2023	0.904	0.993	0.86	0.99
11/15/2023	0.99	1.088	0.97	1.045
11/16/2023	1.044	1.049	0.944	0.96
11/17/2023	0.96	0.975	0.906	0.95
11/18/2023	0.951	0.951	0.873	0.92
11/19/2023	0.919	0.951	0.893	0.95
11/20/2023	0.951	1.043	0.941	0.982
11/21/2023	0.982	0.983	0.883	0.883
11/22/2023	0.883	1.002	0.881	0.994
11/23/2023	0.995	1.099	0.986	1.094
11/24/2023	1.094	1.28	1.033	1.069
11/25/2023	1.07	1.116	1.035	1.056
11/26/2023	1.056	1.095	0.985	1.024
11/27/2023	1.023	1.024	0.959	0.993
11/28/2023	0.992	1.051	0.946	1.045
11/29/2023	1.046	1.048	0.985	0.998
11/30/2023	0.999	1.009	0.971	1.001
12/01/2023	1.001	1.072	0.991	1.055
12/02/2023	1.055	1.1	1.047	1.091
12/03/2023	1.092	1.093	1.05	1.081
12/04/2023	1.08	1.11	0.99	1.097
12/05/2023	1.097	1.171	1.073	1.13
12/06/2023	1.131	1.138	1.033	1.068
12/07/2023	1.069	1.095	1.034	1.095
12/08/2023	1.095	1.149	1.063	1.143
12/09/2023	1.143	1.155	1.109	1.12
12/10/2023	1.121	1.163	1.079	1.131
12/11/2023	1.132	1.132	0.956	1.053
12/12/2023	1.054	1.098	1.04	1.07
12/13/2023	1.071	1.09	1.012	1.087
12/14/2023	1.086	1.106	1.051	1.104
12/15/2023	1.104	1.216	1.099	1.125
12/16/2023	1.124	1.146	1.093	1.118
12/17/2023	1.117	1.271	1.115	1.2
12/18/2023	1.2	1.325	1.132	1.311
12/19/2023	1.313	1.37	1.223	1.279
12/20/2023	1.28	1.339	1.226	1.322
12/21/2023	1.323	1.382	1.259	1.291
12/22/2023	1.292	1.293	1.173	1.213
12/23/2023	1.213	1.245	1.173	1.228
12/24/2023	1.228	1.231	1.167	1.191
12/25/2023	1.19	1.223	1.164	1.215
12/26/2023	1.215	1.248	1.041	1.107
12/27/2023	1.107	1.108	1.029	1.105
12/28/2023	1.105	1.105	1.021	1.056
12/29/2023	1.056	1.084	1.014	1.031
12/30/2023	1.031	1.082	0.996	1.011
12/31/2023	1.011	1.08	0.957	0.973

Menu

Create your free account now!

STRAXUSDT: Stratis Tether Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

STRAXUSDT: Stratis Tether Historical Data

2023 Historical Chart

Average

Low

High