首页
快讯
资讯
APP
搜索
STRAT
Stratis
市值排名：
No.167
+ 加入自选
STRAT行情
平台数据
基本资料
持币地址
历史数据
0.008482
历史最低价
22.6555
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.3124
0.3235
0.3091
0.319
11.0822
3171.55万
2.
2021-07-31
0.2786
0.3131
0.2786
0.3124
41.1901
3105.94万
3.
2021-07-30
0.2935
0.2935
0.2737
0.2786
21.2983
2769.89万
4.
2021-07-29
0.2907
0.2935
0.2907
0.2935
2.5452
2918.03万
5.
2021-07-28
0.3227
0.3227
0.2907
0.2907
22.1007
2890.19万
6.
2021-07-27
0.2878
0.3227
0.2839
0.3227
0.3323
3208.34万
7.
2021-07-26
0.2749
0.2893
0.2749
0.2878
16.5781
2861.36万
8.
2021-07-25
0.273
0.2759
0.2715
0.2749
73.1303
2733.1万
9.
2021-07-24
0.2785
0.3091
0.2718
0.273
6.2541
2714.21万
10.
2021-07-23
0.292
0.292
0.2779
0.2785
365.76
2768.9万
11.
2021-07-22
0.2849
2.125
0.2849
0.2922
1.4611
2905.1万
12.
2021-07-21
0.2755
0.2849
0.2696
0.2849
13.221
2832.53万
13.
2021-07-20
0.26
0.3156
0.26
0.2755
87.1831
2739.07万
14.
2021-07-19
0.2909
0.2909
0.2564
0.26
45.1995
2584.97万
15.
2021-07-18
0.2588
0.2593
0.2453
0.2453
1.3369
2438.82万
16.
2021-07-17
0.2383
0.2875
0.2383
0.2588
360.72
2573.04万
17.
2021-07-16
0.2302
0.2661
0.2297
0.2383
191.31
2369.22万
18.
2021-07-15
0.2355
0.2418
0.2231
0.2302
97.3532
2288.69万
19.
2021-07-14
0.2467
0.2467
0.2306
0.2355
58.8211
2341.38万
20.
2021-07-13
0.2395
0.2477
0.2313
0.2467
0.5427
2452.74万
21.
2021-07-12
0.2403
0.2484
0.2395
0.2395
16.8619
2381.15万
22.
2021-07-11
0.2498
0.2654
0.2403
0.2403
13.318
2389.11万
23.
2021-07-10
0.2597
0.2731
0.2498
0.2498
2.873
2483.56万
24.
2021-07-09
0.2724
0.2724
0.259
0.2597
2.4674
2581.98万
25.
2021-07-08
0.2517
0.2724
0.2517
0.2724
74.946
2708.25万
26.
2021-07-07
0.2951
0.2958
0.2495
0.2517
504.45
2502.45万
27.
2021-07-06
0.2854
0.2963
0.2763
0.2951
3478.57
2933.94万
28.
2021-07-05
0.2884
0.3078
0.2669
0.2852
23.59万
2835.51万
29.
2021-07-04
0.2873
0.2952
0.2645
0.2884
6.89万
2867.32万
30.
2021-07-03
0.2834
0.2929
0.2698
0.2873
3.81万
2856.39万
31.
2021-07-02
0.2901
0.2956
0.2659
0.2832
6.07万
2815.62万
32.
2021-07-01
0.3207
0.3252
0.2848
0.2901
6.8万
2884.23万
33.
2021-06-30
0.3472
0.3482
0.3136
0.3212
14.89万
3193.43万
34.
2021-06-29
0.3301
0.3489
0.316
0.3472
10.66万
3451.92万
35.
2021-06-28
0.3181
0.3394
0.3125
0.3308
6.84万
3288.87万
36.
2021-06-27
0.3142
0.3333
0.308
0.3187
2.18万
3168.57万
37.
2021-06-26
0.3213
0.3243
0.3006
0.3142
2121.58
3123.83万
38.
2021-06-25
0.3347
0.3523
0.3201
0.3211
8381.05
3192.43万
39.
2021-06-24
0.3419
0.346
0.3153
0.3347
1.84万
3327.65万
40.
2021-06-23
0.2685
0.3479
0.2623
0.3419
5.74万
3399.23万
41.
2021-06-22
0.2615
0.2706
0.2172
0.2694
5.57万
2678.42万
42.
2021-06-21
0.2803
0.2934
0.2585
0.2615
3.19万
2599.88万
43.
2021-06-20
0.3087
0.3087
0.2709
0.2796
3.76万
2779.83万
44.
2021-06-19
0.3115
0.3147
0.2946
0.3087
6.6万
3069.15万
45.
2021-06-18
0.3451
0.3453
0.3104
0.3115
4.41万
3096.99万
46.
2021-06-17
0.3524
0.3596
0.3371
0.345
19.8万
3430.05万
47.
2021-06-16
0.3751
0.3845
0.345
0.3526
14.28万
3505.61万
48.
2021-06-15
0.3913
0.3929
0.3569
0.3751
15.86万
3729.31万
49.
2021-06-14
0.3509
0.3931
0.3509
0.3899
9.56万
3876.45万
50.
2021-06-13
0.3488
0.3566
0.34
0.3509
8488.55
3488.71万
51.
2021-06-12
0.373
0.3776
0.3417
0.3488
2.44万
3467.83万
52.
2021-06-11
0.3701
0.3901
0.3605
0.373
4.8万
3708.43万
53.
2021-06-10
0.7988
0.8062
0.368
0.3697
4.25万
3675.62万
54.
2021-06-09
0.3505
0.8074
0.3473
0.7988
467.64万
7941.81万
55.
2021-06-08
0.4003
0.4151
0.3401
0.3505
8.88万
3484.73万
56.
2021-06-07
0.4268
0.4302
0.3938
0.401
4.64万
3986.81万
57.
2021-06-06
0.4114
0.4287
0.3956
0.4275
7.15万
4250.28万
58.
2021-06-05
0.4093
0.4213
0.3926
0.4114
6.87万
4090.21万
59.
2021-06-04
0.4176
0.4352
0.3924
0.4093
6.11万
4069.33万
60.
2021-06-03
0.4181
0.4328
0.4071
0.4176
14.91万
4151.85万
61.
2021-06-02
0.4127
0.421
0.3961
0.4181
11.02万
4156.82万
62.
2021-06-01
0.4157
0.4392
0.4042
0.4127
2.67万
4103.14万
63.
2021-05-31
0.4234
0.4296
0.3994
0.4157
3.94万
4132.96万
64.
2021-05-30
0.3999
0.4298
0.3982
0.4234
4.65万
4209.52万
65.
2021-05-29
0.3966
0.4247
0.3738
0.4024
4.99万
4000.73万
66.
2021-05-28
0.4043
0.4086
0.3642
0.3966
6.66万
3943.07万
67.
2021-05-27
0.4013
0.4119
0.3617
0.4043
9.74万
4019.62万
68.
2021-05-26
0.3992
0.424
0.3857
0.3975
9.5万
3952.02万
69.
2021-05-25
0.3913
0.4138
0.3687
0.3992
3.63万
3968.92万
70.
2021-05-24
0.3439
0.3962
0.3222
0.3899
5721.41
3876.45万
71.
2021-05-23
0.3992
0.4152
0.3424
0.3439
3.78万
3419.11万
72.
2021-05-22
0.4017
0.4121
0.358
0.3992
6312.3
3968.92万
73.
2021-05-21
0.4547
0.4579
0.4003
0.4017
1万
3993.77万
74.
2021-05-20
0.4226
0.4613
0.3866
0.4547
1.48万
4520.71万
75.
2021-05-19
0.4641
0.4992
0.3358
0.4226
1.51万
4201.56万
76.
2021-05-18
0.4786
0.5106
0.4597
0.4641
1.55万
4614.16万
77.
2021-05-17
0.5147
0.526
0.4605
0.4737
1.62万
4709.61万
78.
2021-05-16
0.5433
0.5433
0.4932
0.5075
4.97万
5045.65万
79.
2021-05-15
0.5559
0.5815
0.5063
0.5433
2.49万
5401.58万
80.
2021-05-14
0.5556
0.5965
0.5109
0.5651
7.16万
5618.32万
81.
2021-05-13
0.6807
0.6904
0.5495
0.5556
8.04万
5523.87万
82.
2021-05-12
0.7
0.7291
0.6772
0.6807
15.04万
6767.64万
83.
2021-05-11
0.7441
0.7576
0.665
0.7053
5.22万
7012.22万
84.
2021-05-10
0.7473
0.7986
0.7068
0.7484
16.07万
7440.73万
85.
2021-05-09
0.7543
0.7897
0.7387
0.7473
10.18万
7429.79万
86.
2021-05-08
0.7984
0.8103
0.7392
0.7543
11.46万
7499.38万
87.
2021-05-07
0.7998
0.8018
0.7634
0.7984
17.91万
7937.83万
88.
2021-05-06
0.5542
0.8878
0.5542
0.8002
10.55万
7955.73万
89.
2021-05-05
0.563
0.5809
0.536
0.5572
8.99万
5539.78万
90.
2021-05-04
0.3948
0.6468
0.3869
0.5631
13.75万
5598.44万
91.
2021-05-03
0.3992
0.4131
0.3895
0.3993
8.5万
3969.91万
92.
2021-05-02
0.3888
0.4058
0.3734
0.3988
11.35万
3964.94万
93.
2021-05-01
0.4092
0.4105
0.3805
0.3896
14.62万
3873.47万
94.
2021-04-30
0.4052
0.4165
0.3869
0.4064
5.54万
4040.5万
95.
2021-04-29
0.4132
0.4352
0.3931
0.4058
47.72万
4034.54万
96.
2021-04-28
1.2751
1.2751
0.4082
0.4132
42.91万
4108.11万
97.
2021-04-27
0.3978
1.3392
0.392
1.2751
665.33万
1.27亿
98.
2021-04-26
0.4096
0.4096
0.374
0.3978
7589.65
3955万
99.
2021-04-25
0.4273
0.4341
0.4043
0.4096
2588.09
4072.32万
100.
2021-04-24
0.4367
0.4532
0.4228
0.4273
1.43万
4248.29万
