strk币今日最新价格 实时

$ 5.89 涨幅：-4.29%
更新时间：2024-07-05 04:50:04

24H最高/最低价格

H：¥63.3953 / $8.72
L：¥49.6548 / $6.83

2023年最高价格/最低价格

H：¥71.8 / $9.88 (2023-09-13)
L：¥72.73 / $10 (2023-09-03)

历史最高/最低价格

H：¥765.76 / $105.33
L：¥16.7212 / $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
2023-12-31 15.4925 16.0378 14.9534 15.1322 3604.83万 -2.33%
2023-12-30 13.994 16.9519 13.873 15.4457 1.4亿 10.37%
2023-12-29 14 14.1588 13.9496 14.0454 283.04万 0.32%
2023-12-28 13.806 14.0134 13.5656 14.0104 231.76万 1.48%
2023-12-27 13.9283 14.109 13.7474 13.8196 215.34万 -0.78%
2023-12-26 13.8596 14.0006 13.6892 13.9102 184.45万 0.37%
2023-12-25 13.9048 14.1114 13.7069 13.8202 200.68万 -0.61%
2023-12-24 14.0814 14.1514 13.8626 13.9033 139.33万 -1.26%
2023-12-23 13.994 14.1743 13.9635 14.0762 187.55万 0.59%
2023-12-22 13.978 14.1774 13.8545 14.0289 198.58万 0.36%
2023-12-21 13.8369 14.0046 13.4999 13.9709 197.45万 0.97%
2023-12-20 13.6535 14.1071 13.5109 13.8574 319.45万 1.49%
2023-12-19 14.1977 14.5968 13.0555 13.639 738.98万 -3.94%
2023-12-18 14.2623 14.3069 14.0365 14.1993 227.95万 -0.44%
2023-12-17 14.4526 14.5968 14.2259 14.2635 154.02万 -1.31%
2023-12-16 14.4226 14.7577 14.3762 14.4453 346.8万 0.16%
2023-12-15 14.4649 14.6808 14.3497 14.3951 246.92万 -0.48%
2023-12-14 14.2624 14.7478 14.1026 14.444 371.55万 1.27%
2023-12-13 14.1856 14.483 14.0371 14.3679 337.06万 1.29%
2023-12-12 15.0209 15.0808 14.1255 14.2245 349.52万 -5.3%
2023-12-11 15.3044 15.3468 14.8233 14.9977 492.29万 -2%
2023-12-10 15.0034 15.326 14.8318 15.326 508.83万 2.15%
2023-12-09 14.7384 15.6637 12.5686 15.0034 517.59万 1.8%
2023-12-08 14.8139 14.9339 14.4325 14.753 342.34万 -0.41%
2023-12-07 13.682 15.1415 13.6501 14.7659 451.19万 7.92%
2023-12-06 14.5676 15.0921 13.4683 13.7237 1203.72万 -5.79%
2023-12-05 14.511 14.8314 13.5212 14.5677 452.03万 0.39%
2023-12-04 14.2004 14.889 13.6631 14.5105 712.31万 2.18%
2023-12-03 13.256 14.2734 13.256 14.1866 154.22万 7.02%
2023-12-02 13.9058 14.0193 13.2359 13.2635 106.92万 -4.62%
2023-12-01 14.0827 14.1469 13.8576 13.9058 139.53万 -1.26%
2023-11-30 14.1326 14.2216 13.8781 14.1303 127.32万 -0.02%
2023-11-29 13.8978 14.4442 13.8013 14.0715 460.56万 1.25%
2023-11-28 14.5291 14.6524 13.7728 13.9186 215.75万 -4.2%
2023-11-27 14.4857 14.8005 14.4379 14.5369 459.31万 0.35%
2023-11-26 14.7765 14.8697 14.3619 14.4857 268.43万 -1.97%
2023-11-25 14.5692 14.967 14.1522 14.8303 1420.3万 1.79%
2023-11-24 13.8289 14.7986 13.7056 14.601 733.28万 5.58%
2023-11-23 14.2032 14.3973 13.0967 13.7098 290.99万 -3.47%
2023-11-22 14.9428 15.0048 14.0323 14.1888 277.49万 -5.05%
2023-11-21 14.5348 14.938 14.5269 14.8955 396.81万 2.48%
2023-11-20 14.5297 14.778 14.3556 14.5236 160.3万 -0.04%
2023-11-19 14.612 14.91 14.1416 14.5053 241.02万 -0.73%
2023-11-18 14.8729 15.0271 14.5993 14.6038 282.49万 -1.81%
2023-11-17 14.9323 15.2057 14.8483 14.8879 401.97万 -0.3%
2023-11-16 14.812 15.074 14.4743 14.9324 825.66万 0.81%
2023-11-15 15.1587 15.2503 14.7103 14.8507 489.91万 -2.03%
2023-11-14 14.9097 15.5159 14.7518 15.1572 764.71万 1.66%
2023-11-13 15.3292 15.4321 14.4881 14.9097 473.69万 -2.74%
2023-11-12 15.3053 15.9293 14.9966 15.3573 877.14万 0.34%
2023-11-11 15.4552 15.908 15.0922 15.2592 1265.44万 -1.27%
2023-11-10 15.7043 16.1485 15.1886 15.4552 2305.03万 -1.59%
2023-11-05 13.9694 14.378 13.6417 14.2608 1658.92万 2.09%
2023-11-04 13.1115 14.238 12.9184 14.0161 3898.08万 6.9%
2023-11-03 12.816 13.4818 12.6922 13.0198 597.4万 1.59%
2023-11-02 12.4312 13.2566 12.3385 12.8081 608.4万 3.03%
2023-11-01 12.6976 13.1773 12.2681 12.3617 1022.57万 -2.65%
2023-10-31 12.7606 12.8701 12.544 12.6668 384.31万 -0.74%
2023-10-30 12.7272 12.861 12.5815 12.745 348.72万 0.14%
2023-10-29 12.2512 12.7581 12.2327 12.6963 494.49万 3.63%
2023-10-28 12.4082 12.8358 12.1003 12.2514 824.61万 -1.26%
2023-10-27 12.1649 13.0455 12.0773 12.3772 2834.56万 1.75%
2023-10-26 11.9334 12.416 11.8861 12.1351 939.56万 1.69%
2023-10-25 11.9941 12.2674 11.698 11.9493 1132.55万 -0.37%
2023-10-24 11.6789 13.4438 11.6167 11.9473 4748.78万 2.3%
2023-10-23 11.3169 11.7171 11.231 11.625 458.91万 2.72%
2023-10-22 11.1198 11.3553 11.1197 11.3023 198.47万 1.64%
2023-10-21 10.8416 11.2337 10.7737 11.1198 221.24万 2.57%
2023-10-20 11.0506 11.1114 10.7637 10.8339 152.76万 -1.96%
2023-10-19 11.2922 11.4216 11.0503 11.0506 295.67万 -2.14%
2023-10-18 11.4705 11.5554 11.1297 11.2922 292.48万 -1.55%
2023-10-17 11.3009 11.6737 10.289 11.4861 747.64万 1.64%
2023-10-16 10.9621 11.4977 10.8289 11.3697 632.14万 3.72%
2023-10-15 10.9282 11.0868 10.9061 10.9619 90.83万 0.31%
2023-10-14 10.7357 10.9915 10.6764 10.9344 141.21万 1.85%
2023-10-12 11.235 11.4207 10.8 10.8692 278.17万 -3.26%
2023-10-11 10.9699 11.552 10.9602 11.235 757.13万 2.42%
2023-10-10 11.3462 11.4259 10.7466 10.9626 359.22万 -3.38%
2023-10-09 11.717 11.7793 11.3079 11.3385 294.03万 -3.23%
2023-10-08 11.047 12.0643 11.0305 11.7324 1590.2万 6.2%
2023-10-07 11.0663 11.2248 10.9566 11.024 312.69万 -0.38%
2023-10-06 11.383 11.6621 10.9479 11.074 790.21万 -2.71%
2023-10-05 11.1946 12.3337 10.8846 11.3753 4235.58万 1.61%
2023-10-04 11.5517 12.2718 10.8195 11.1715 2420.56万 -3.29%
2023-10-03 11.1205 12.219 11.0795 11.5676 2810.65万 4.02%
2023-10-02 11.1425 11.2541 11.0402 11.1231 182.3万 -0.17%
2023-10-01 10.9565 11.2348 10.9195 11.149 278.29万 1.76%
2023-09-30 10.9503 11.2033 10.8444 10.9571 241.45万 0.06%
2023-09-29 10.6535 11.1876 10.65 10.9404 432.65万 2.69%
2023-09-28 10.5486 10.9226 10.4974 10.6535 377.65万 0.99%
2023-09-27 10.6934 10.7381 10.5178 10.5283 139.27万 -1.54%
2023-09-26 10.862 10.8701 10.5096 10.6761 243.71万 -1.71%
2023-09-25 10.8234 11.6113 10.7547 10.8618 1395.9万 0.35%
2023-09-24 10.6841 11.017 10.6109 10.8234 223.25万 1.3%
2023-09-23 10.5583 10.6667 10.4009 10.6636 136.76万 1%
2023-09-22 10.6649 10.8512 10.4212 10.5522 215.47万 -1.06%
2023-09-21 10.4502 10.7138 10.4154 10.6667 173.2万 2.07%
2023-09-20 10.4455 10.475 10.2201 10.4678 111.18万 0.21%
2023-09-19 10.4258 10.4739 10.2121 10.4443 79.99万 0.18%
2023-09-18 10.6849 10.8149 10.3319 10.4489 157.02万 -2.21%
2023-09-17 10.5743 10.7792 10.449 10.6877 258.87万 1.07%
2023-09-16 10.7243 10.8674 10.3603 10.566 327.83万 -1.48%
2023-09-15 10.1598 10.93 10.105 10.7238 643.06万 5.55%
2023-09-14 9.8529 10.1459 9.7516 10.1195 185.9万 2.71%
2023-09-13 9.6782 9.8754 9.6551 9.8653 57.8万 1.93%
2023-09-12 10.0849 10.1679 9.6323 9.6676 104.59万 -4.14%
2023-09-11 10.1185 10.2102 10.0218 10.0783 91.07万 -0.4%
2023-09-10 10.1998 10.2188 9.9836 10.1137 76.01万 -0.84%
2023-09-09 10.1857 10.2603 10.1156 10.1996 68.85万 0.14%
2023-09-08 10.0206 10.2405 9.9977 10.1553 114.12万 1.34%
2023-09-07 10.04 10.1198 10.0117 10.025 58.2万 -0.15%
2023-09-06 10.1199 10.182 9.8725 10.0411 82.37万 -0.78%
2023-09-05 10.3183 10.3673 10.106 10.106 146.55万 -2.06%
2023-09-04 10.4095 10.4957 10.2261 10.3183 191.19万 -0.88%
2023-09-03 10.2577 10.5651 10.0041 10.4363 206.2万 1.74%
2023-09-01 10.5201 10.5556 10.334 10.3401 77.87万 -1.71%
2023-08-31 10.6525 10.8115 10.5043 10.5137 111.92万 -1.3%
2023-08-30 10.3933 10.7155 9.649 10.6939 212.71万 2.89%
2023-08-29 10.605 10.6129 10.2467 10.3913 99.97万 -2.02%
2023-08-28 10.5892 10.6272 10.4745 10.605 80.91万 0.15%
2023-08-27 10.6271 10.7058 10.5349 10.5782 73.71万 -0.46%
2023-08-26 10.7661 11.0092 10.5299 10.6271 225.78万 -1.29%
2023-08-25 10.3814 11.1409 10.3677 10.751 709.93万 3.56%
2023-08-24 10.3052 10.3841 8.9307 10.3814 88.89万 0.74%
2023-08-22 10.7125 10.7762 10.4762 10.5346 99.44万 -1.66%
2023-08-21 10.7253 10.8181 10.673 10.7081 93.59万 -0.16%
2023-08-20 10.3651 10.7339 10.321 10.7218 158.77万 3.44%
2023-08-19 10.8499 10.8873 10.1364 10.3641 223.73万 -4.48%
2023-08-18 11.423 11.4232 10.8258 10.8276 194.59万 -5.21%
2023-08-17 11.9842 12.0115 11.1529 11.4303 475.87万 -4.62%
2023-08-16 12.2643 12.2799 11.9647 11.9839 287.59万 -2.29%
2023-08-15 12.1962 12.3571 12.1337 12.2799 803万 0.69%
2023-08-03 11.5467 12.0372 11.5287 11.6431 349.92万 0.83%
2023-08-02 11.5794 11.7965 11.4306 11.5434 215.82万 -0.31%
2023-08-01 11.6113 11.8736 11.4888 11.5895 351.62万 -0.19%
2023-07-31 11.8014 12.9653 11.4875 11.6113 2882.34万 -1.61%
2023-07-30 11.596 11.9001 11.5118 11.8014 346.94万 1.77%
2023-07-29 11.3984 11.6178 11.351 11.5953 377.3万 1.73%
2023-07-28 11.3089 11.6515 11.2404 11.3984 263.43万 0.79%
2023-07-27 11.5112 11.52 11.1406 11.2812 248.47万 -2%
2023-07-26 11.5657 11.8637 11.3891 11.5113 508.84万 -0.47%
2023-07-25 12.3633 12.7239 11.4271 11.5734 1656.76万 -6.39%
2023-07-24 12.2998 13.6739 11.7897 12.3555 6380.49万 0.45%
2023-07-23 11.5086 12.9342 11.4705 12.2998 5881.26万 6.87%
2023-07-22 11.4142 11.5277 11.3564 11.5153 144.78万 0.89%
2023-07-21 11.4029 11.4808 11.3268 11.4142 185.48万 0.1%
2023-07-20 11.0818 11.4468 10.9759 11.4029 150.7万 2.9%
2023-07-19 11.1423 11.6135 10.9818 11.0817 839.23万 -0.54%
2023-07-18 11.2213 11.3008 11.0698 11.1425 192.31万 -0.7%
2023-07-17 11.2402 11.5085 11.0817 11.2214 352.03万 -0.17%
2023-07-16 11.2633 11.5746 10.985 11.2402 980.87万 -0.21%
2023-07-15 10.9621 11.3615 10.8855 11.2633 522.7万 2.75%
2023-07-14 11.5212 11.5516 10.9041 10.9621 469.7万 -4.85%
2023-07-13 12.7728 12.788 11.384 11.5136 3597.77万 -9.86%
2023-07-11 11.1108 11.8432 10.8702 11.5626 889.69万 4.07%
2023-07-10 10.8718 11.1189 10.7638 11.1109 100.05万 2.2%
2023-07-09 10.9199 10.998 10.811 10.8776 61.82万 -0.39%
2023-07-08 11.0196 11.0957 10.7613 10.9201 125.54万 -0.9%
2023-07-07 11.1132 11.202 10.8952 11.0196 112万 -0.84%
2023-07-05 11.199 11.4362 11.1057 11.2585 237.53万 0.53%
2023-07-04 11.1435 11.3205 11.083 11.199 128.59万 0.5%
2023-07-03 11.1768 12.1295 11.0831 11.136 1214.48万 -0.37%
2023-07-02 10.7229 11.3185 10.7025 11.1768 254.04万 4.23%
2023-07-01 10.7889 11.139 10.5278 10.7228 265.52万 -0.61%
2023-06-30 10.8188 10.8387 10.4576 10.7887 163.66万 -0.28%
2023-06-28 11.0202 11.057 10.7036 10.826 139.59万 -1.76%
2023-06-26 11.3597 11.494 11.0466 11.1438 377.2万 -1.9%
2023-06-25 10.9119 12.0305 10.8302 11.3515 1879.14万 4.03%
2023-06-22 9.9384 10.3899 9.9376 10.3303 231.7万 3.94%
2023-06-21 9.8502 10.1128 9.8494 9.982 356.98万 1.34%
2023-06-20 9.9459 10.034 9.7723 9.8502 201.25万 -0.96%
2023-06-19 10.0168 10.0393 9.8662 9.946 78.74万 -0.71%
2023-06-18 9.775 10.0427 9.7694 10.0168 150.04万 2.47%
2023-06-17 9.7159 10.0262 9.6501 9.775 147.76万 0.61%
2023-06-16 10.0762 10.1171 9.5001 9.7152 390.6万 -3.58%
2023-06-15 10.1829 10.4626 9.9298 10.0763 263.46万 -1.05%
2023-06-14 10.5273 10.8372 10.1448 10.1756 921.84万 -3.34%
2023-06-13 11.2236 12.2071 10.3852 10.5274 3204.35万 -6.2%
2023-06-12 9.6513 11.9465 9.637 11.2161 5273.65万 16.21%
2023-06-11 11.0247 11.095 9.3843 9.637 139.37万 -12.59%
2023-06-10 10.9321 11.226 10.7584 11.0233 139.67万 0.83%
2023-06-09 10.8838 11.0196 10.7384 10.9325 55.87万 0.45%
2023-06-08 10.9198 11.3505 10.8644 10.8838 144.07万 -0.33%
2023-06-07 11.4373 11.4373 10.5514 10.9198 187.67万 -4.52%
2023-06-06 11.7238 11.7306 11.4257 11.4257 71.46万 -2.54%
2023-06-05 11.6388 11.7377 11.6121 11.7236 67.5万 0.73%
2023-06-04 11.5883 11.6719 11.3212 11.6337 113.68万 0.39%
2023-06-03 11.5272 11.6054 11.3778 11.5887 76.46万 0.53%
2023-06-02 11.6853 11.739 11.472 11.5272 77.18万 -1.35%
2023-06-01 12.0031 12.0251 11.5878 11.6853 79.39万 -2.65%
2023-05-31 12.0173 12.0776 11.9239 12.0101 123.11万 -0.06%
2023-05-30 12.0243 12.27 11.9463 12.0173 156.95万 -0.06%
2023-05-29 11.8736 12.1619 11.8194 12.0244 371.41万 1.27%
2023-05-28 11.7223 12.1994 11.6589 11.8736 506.37万 1.29%
2023-05-27 11.6599 11.7934 11.5632 11.7264 70.72万 0.57%
2023-05-26 11.7333 12.1038 11.5661 11.6599 385.74万 -0.63%
2023-05-25 12.1229 12.1329 11.6531 11.7333 119.18万 -3.21%
2023-05-24 12.0817 12.1763 11.9723 12.1229 108.71万 0.34%
2023-05-23 12.2654 12.42 11.849 12.0817 242.98万 -1.5%
2023-05-22 12.5076 12.5586 12.2226 12.2654 134.67万 -1.94%
2023-05-21 12.3045 12.8588 12.2665 12.5032 456.37万 1.61%
2023-05-20 12.3058 12.3527 12.2276 12.3041 108.32万 -0.01%
2023-05-19 12.3027 12.4661 12.2927 12.3058 112.36万 0.03%
2023-05-18 12.3995 12.5481 12.2234 12.3026 207.37万 -0.78%
2023-05-17 12.49 12.719 12.2988 12.3995 456.21万 -0.72%
2023-05-16 12.7235 12.8696 12.3405 12.49 371.81万 -1.84%
2023-05-15 13.2521 13.5556 12.5886 12.7237 1203万 -3.99%
2023-05-14 12.2152 13.8531 11.9695 13.2446 4575.85万 8.43%
2023-05-13 12.2294 13.016 11.7174 12.2152 660.2万 -0.12%
2023-05-12 12.622 12.651 12.1943 12.2294 74.9万 -3.11%
2023-05-11 12.537 12.7734 12.3663 12.622 168.04万 0.68%
2023-05-10 12.4487 13.2984 12.1519 12.537 1124.69万 0.71%

回顶部