strk币今日最新价格 实时

$ 6.31 涨幅：-1.63%
更新时间：2024-07-03 02:50:05

24H最高/最低价格

H：¥63.4057 / $8.72
L：¥49.663 / $6.83

今年最高/最低价格

H：¥48.38 / $6.65
L：¥6.21 / $0.85

历史最高/最低价格

H：¥765.89 / $105.33
L：¥16.724 / $2.3

Strike交易平台推荐

欧易OKX 币安Binance
strk走势图加载中...
  • strk币历史价格表
  • strk币概况
2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2024-06-23 6.3321 6.6531 6.3013 6.5202 460.26万 2.97%
2024-06-22 1.0042 6.3947 0.9971 6.3287 804.39万 530.22%
2024-06-21 6.2538 6.3416 0.9967 1.0034 840.56万 -83.96%
2024-06-20 0.944 6.3917 0.9212 6.2554 888.18万 562.65%
2024-06-19 1.037 1.0468 0.8543 0.942 1286.26万 -9.16%
2024-06-18 1.037 1.0468 0.8543 0.942 1286.26万 -9.1610414657666%
2024-06-12 1.1431 1.1431 1.0427 1.0509 9042.28万 -8.07%
2024-06-10 1.1436 1.1814 1.1186 1.1732 6716.97万 2.59%
2024-06-09 1.319 1.3253 1.1218 1.1436 1.5亿 -13.3%
2024-06-08 1.3046 1.3511 1.2716 1.3219 9785.51万 1.33%
2024-06-07 1.3346 1.3553 1.2974 1.3058 8043.97万 -2.16%
2024-06-06 1.3361 1.4009 1.2894 1.3377 1.7亿 0.12%
2024-06-04 1.2361 1.2555 1.1971 1.2216 8597.68万 -1.17%
2024-06-02 1.1687 1.1939 1.1586 1.1766 4812.97万 0.68%
2024-06-01 1.2213 1.2292 1.1727 1.1727 5829.75万 -3.98%
2024-05-29 1.3148 1.3331 1.2401 1.2597 9839.31万 -4.19%
2024-05-28 1.265 1.3279 1.2459 1.3148 9337.05万 3.94%
2024-05-27 1.2706 1.2854 1.2367 1.2631 7396.3万 -0.59%
2024-05-26 1.2039 1.2717 1.192 1.2716 7182.71万 5.62%
2024-05-25 1.2395 1.2896 1.186 1.2039 1.3亿 -2.87%
2024-05-24 1.2315 1.2922 1.1976 1.2412 1.2亿 0.79%
2024-05-23 1.2101 1.275 1.1798 1.2355 1.0亿 2.1%
2024-05-22 1.0939 1.2776 1.0835 1.2101 1.6亿 10.62%
2024-05-20 1.143 1.1638 1.0689 1.0761 5921万 -5.85%
2024-05-19 1.1663 1.1757 1.134 1.1418 6465.16万 -2.1%
2024-05-18 1.107 1.1598 1.0751 1.1598 8664.61万 4.77%
2024-05-17 1.1615 1.1982 1.0949 1.1086 1.0亿 -4.55%
2024-05-16 1.1508 1.1788 1.1381 1.1638 7670.9万 1.13%
2024-05-15 1.1866 1.2068 1.139 1.1508 6956.27万 -3.02%
2024-05-14 1.2182 1.2272 1.1346 1.1903 6250.82万 -2.29%
2024-05-13 1.232 1.2468 1.2089 1.219 4216.09万 -1.06%
2024-05-11 1.2455 1.2897 1.2153 1.2187 5779.3万 -2.15%
2024-05-10 1.2615 1.278 1.2172 1.2444 6206.54万 -1.36%
2024-05-09 1.2791 1.2889 1.2228 1.2615 6960.32万 -1.38%
2024-05-08 1.3404 1.3404 1.2711 1.2779 8284.68万 -4.66%
2024-05-07 1.3533 1.4271 1.3263 1.3404 9347.73万 -0.95%
2024-05-05 1.3256 1.3911 1.3249 1.3648 7963.6万 2.96%
2024-05-04 1.2936 1.3307 1.2752 1.326 9081.67万 2.5%
2024-05-03 1.2226 1.3353 1.202 1.2967 1.2亿 6.06%
2024-05-02 1.1256 1.2699 1.1183 1.2226 1.7亿 8.62%
2024-05-01 1.1947 1.2412 1.1256 1.1334 9519.77万 -5.13%
2024-04-30 1.3026 1.3037 1.1806 1.1948 9250.19万 -8.28%
2024-04-28 1.1695 1.1791 1.1244 1.1463 7069.6万 -1.98%
2024-04-27 1.1974 1.2202 1.1625 1.1697 8361.17万 -2.31%
2024-04-26 1.2596 1.2652 1.1495 1.1974 1.0亿 -4.94%
2024-04-25 1.3274 1.3959 1.2596 1.2596 8311.76万 -5.11%
2024-04-24 1.3272 1.3549 1.301 1.3301 7156.94万 0.22%
2024-04-23 1.3197 1.3783 1.29 1.3272 8196.38万 0.57%
2024-04-21 1.2599 1.2634 1.1885 1.2634 1.0亿 0.28%
2024-04-20 1.2593 1.2798 1.1568 1.2583 9942.74万 -0.08%
2024-04-19 1.2043 1.2758 1.1919 1.257 9704.37万 4.38%
2024-04-18 1.2406 1.3057 1.1985 1.2041 1.1亿 -2.94%
2024-04-17 1.36 1.3757 1.2375 1.2406 1.8亿 -8.78%
2024-04-16 1.411 1.5094 1.3267 1.3553 1.8亿 -3.95%
2024-04-15 1.4535 1.502 1.1582 1.4072 3.7亿 -3.19%
2024-04-14 1.7508 1.7533 1.4115 1.4535 2.6亿 -16.98%
2024-04-13 1.846 1.8594 1.7489 1.7522 1.0亿 -5.08%
2024-04-12 1.8493 1.922 1.8354 1.8381 1.1亿 -0.61%
2024-04-11 1.907 1.918 1.7981 1.8495 1.4亿 -3.02%
2024-04-10 2.0399 2.0743 1.8819 1.907 1.5亿 -6.52%
2024-04-09 1.9489 2.0611 1.923 2.0326 1.3亿 4.29%
2024-04-08 1.9195 1.9747 1.9061 1.9489 8195.24万 1.53%
2024-04-07 1.9031 1.9297 1.8826 1.9194 8049.04万 0.86%
2024-04-06 1.9505 1.9844 1.8194 1.9002 1.5亿 -2.58%
2024-04-05 1.9207 1.9778 1.8446 1.9512 1.3亿 1.59%
2024-04-04 1.9062 1.9764 1.8658 1.9159 1.4亿 0.51%
2024-04-03 1.9848 2.0515 1.8823 1.9072 1.9亿 -3.91%
2024-04-02 2.1551 2.1896 1.993 1.993 1.7亿 -7.52%
2024-04-01 2.1566 2.1964 2.1291 2.1551 1.1亿 -0.07%
2024-03-31 2.1691 2.2049 2.1402 2.1572 1.3亿 -0.55%
2024-03-30 2.2921 2.2982 2.1579 2.1736 1.5亿 -5.17%
2024-03-29 2.2297 2.3756 2.1992 2.2983 2.1亿 3.08%
2024-03-28 2.2812 2.4022 2.2133 2.2133 2.4亿 -2.98%
2024-03-27 2.2617 2.4029 2.2418 2.2729 2.1亿 0.5%
2024-03-26 2.1513 2.2676 2.107 2.2618 2.0亿 5.14%
2024-03-25 2.0999 2.1772 2.0451 2.1494 1.3亿 2.36%
2024-03-24 2.0335 2.1098 1.9824 2.1038 1.3亿 3.46%
2024-03-22 1.9854 2.1913 1.9394 2.1084 2.5亿 6.2%
2024-03-21 2.0619 2.0786 1.8692 1.9837 3.6亿 -3.79%
2024-03-20 1.9533 2.0592 1.7549 2.0557 5.0亿 5.24%
2024-03-19 2.1039 2.1393 1.9278 1.9533 2.6亿 -7.16%
2024-03-18 2.1415 2.1415 1.9199 2.1021 3.6亿 -1.84%
2024-03-17 2.1341 2.2619 2.0805 2.1406 3.5亿 0.3%
2024-03-16 2.3733 2.427 2.0113 2.1331 5.8亿 -10.12%
2024-03-15 2.6054 2.6686 2.3414 2.3645 5.7亿 -9.25%
2024-03-14 2.4566 2.6217 2.3435 2.6018 5.5亿 5.91%
2024-03-13 2.4783 2.654 2.3903 2.4566 5.6亿 -0.88%
2024-03-12 2.3317 2.5403 2.321 2.472 6.5亿 6.02%
2024-03-11 2.4591 2.5314 2.3293 2.3333 4.7亿 -5.12%
2024-03-10 2.2604 2.5026 2.2041 2.4588 5.5亿 8.78%
2024-03-09 2.4043 2.4921 2.2576 2.2726 4.5亿 -5.48%
2024-03-08 2.5346 2.5645 2.3308 2.4108 6.3亿 -4.88%
2024-03-07 2.1285 2.542 1.9071 2.5346 17.2亿 19.08%
2024-03-06 1.8043 2.3363 1.7542 2.1198 12.6亿 17.49%
2024-03-05 1.8744 1.8956 1.7997 1.8038 2.5亿 -3.77%
2024-03-03 1.7998 1.8601 1.7998 1.8164 2.2亿 0.92%
2024-03-02 1.8621 1.8627 1.7116 1.7982 3.2亿 -3.43%
2024-03-01 1.9217 1.9565 1.7583 1.8583 4.6亿 -3.3%
2024-02-29 1.9203 1.9816 1.887 1.9132 3.8亿 -0.37%
2024-02-28 1.9225 2.059 1.913 1.9181 5.5亿 -0.23%
2024-02-27 1.9297 1.9666 1.8752 1.9062 3.1亿 -1.22%
2024-02-26 1.9413 1.9626 1.882 1.9208 3.2亿 -1.06%
2024-02-25 1.9111 1.9866 1.8816 1.9445 3.7亿 1.75%
2024-02-24 1.8593 2.1995 1.818 1.8978 9.8亿 2.07%
2024-02-23 1.7664 1.9694 1.7664 1.8649 8.4亿 5.58%
2024-02-22 2.3243 2.3664 1.6918 1.7654 14.7亿 -24.05%
2024-02-21 12.4513 15.17 2.297 2.2993 9.1亿 -81.53%
2024-02-20 12.1436 12.6403 12.1047 12.4523 1.81万 2.54%
2024-02-19 12.1005 12.4955 12.0601 12.1436 2.28万 0.36%
2024-02-18 13.6047 13.605 11.8475 12.1006 2.87万 -11.06%
2024-02-17 13.3941 13.6048 13.2613 13.6047 605.59万 1.57%
2024-02-16 13.004 13.4408 12.9603 13.3941 615.66万 3%
2024-02-15 12.7806 13.1131 12.6896 12.9893 410.44万 1.63%
2024-02-14 12.6127 12.9704 12.5971 12.7806 388.84万 1.33%
2024-02-13 12.6076 12.7395 12.4891 12.603 161.91万 -0.04%
2024-02-12 12.433 12.632 12.2886 12.5983 125.46万 1.33%
2024-02-11 12.4233 12.5233 12.2853 12.4325 123.27万 0.07%
2024-02-10 12.2454 12.4823 12.1963 12.3465 169.63万 0.83%
2024-02-09 11.8663 12.2697 11.8663 12.2439 122.53万 3.18%
2024-02-08 11.9627 12.1219 11.837 11.8878 113.43万 -0.63%
2024-02-07 12.1672 12.2132 11.9021 11.9625 92.42万 -1.68%
2024-02-06 12.1511 12.2776 11.9521 12.236 112.19万 0.7%
2024-02-05 12.2865 12.2941 12.1231 12.1534 47.43万 -1.08%

回顶部