Strips Token More Historical Data - STRPUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
GATE
Strips Token (Gate.io:STRPUSDT)
Strips Token (Gate.io:STRPUSDT) Historical

STRPUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.766	-0.0145	-1.86%	0.7802	0.8032	0.7612	15,639.00
Jul 17 2024	0.7805	0.0486	6.64%	0.7333	0.7865	0.7333	10,708.00
Jul 16 2024	0.7319	0.00	0.00%	0.7319	0.7319	0.7319	1.00
Jul 15 2024	0.7319	0.0051	0.70%	0.7275	0.732	0.7275	2,897.00
Jul 14 2024	0.7268	0.003	0.41%	0.7239	0.729	0.723	10,097.00
Jul 13 2024	0.7238	0.0048	0.67%	0.7173	0.7243	0.7162	9,870.00
Jul 12 2024	0.719	0.0114	1.61%	0.7079	0.7206	0.7079	5,940.00
Jul 11 2024	0.7076	0.00	0.00%	0.7076	0.7076	0.7076	16.00
Jul 10 2024	0.7076	-0.0001	-0.01%	0.7076	0.7079	0.7076	4,003.00
Jul 09 2024	0.7077	0.0016	0.23%	0.7048	0.7079	0.7047	13,133.00
Jul 08 2024	0.7061	0.0066	0.94%	0.6995	0.7089	0.6993	19,973.00
Jul 07 2024	0.6995	-0.0119	-1.67%	0.7118	0.7126	0.6767	18,440.00
Jul 06 2024	0.7114	0.0053	0.75%	0.7065	0.713	0.7028	18,668.00
Jul 05 2024	0.7061	-0.0131	-1.82%	0.7192	0.7537	0.7055	15,411.00
Jul 04 2024	0.7192	0.021	3.01%	0.6974	0.7264	0.6965	18,410.00
Jul 03 2024	0.6982	0.0022	0.32%	0.6951	0.7185	0.6951	12,873.00
Jul 02 2024	0.696	-0.084	-10.77%	0.7566	0.8995	0.695	20,993.00
Jul 01 2024	0.780	0.1326	20.48%	0.6472	1.29	0.642	25,636.00
Jun 30 2024	0.6474	-0.0126	-1.91%	0.658	0.6592	0.6463	20,735.00
Jun 29 2024	0.660	-0.0349	-5.02%	0.6943	0.6958	0.655	20,358.00
Jun 28 2024	0.6949	-0.0091	-1.29%	0.708	0.7199	0.6915	20,165.00
Jun 27 2024	0.704	-0.0103	-1.44%	0.7178	0.7182	0.6667	20,312.00
Jun 26 2024	0.7143	-0.1385	-16.24%	0.8541	0.8541	0.6667	18,704.00
Jun 25 2024	0.8528	0.1834	27.40%	0.669	1.08	0.6667	20,508.00
Jun 24 2024	0.6694	-0.0251	-3.61%	0.6924	0.6944	0.6679	20,566.00
Jun 23 2024	0.6945	-0.0364	-4.98%	0.7364	0.7658	0.6803	19,154.00
Jun 22 2024	0.7309	0.0654	9.83%	0.6653	0.988	0.6422	20,636.00
Jun 21 2024	0.6655	0.0203	3.15%	0.6462	0.7442	0.632	22,075.00
Jun 20 2024	0.6452	-0.0269	-4.00%	0.6714	1.26	0.5495	26,893.00
Jun 19 2024	0.6721	0.1768	35.70%	0.4984	1.24	0.492	30,450.00
Jun 18 2024	0.4953	-0.0654	-11.66%	0.5616	0.5642	0.4783	18,618.00
Jun 17 2024	0.5607	-0.1305	-18.88%	0.6913	0.6958	0.5527	23,009.00
Jun 16 2024	0.6912	0.0368	5.62%	0.6546	1.23	0.6539	21,927.00
Jun 15 2024	0.6544	-0.0002	-0.03%	0.6546	0.655	0.6539	21,065.00
Jun 14 2024	0.6546	-0.0055	-0.83%	0.660	0.6635	0.6491	21,060.00
Jun 13 2024	0.6601	-0.0054	-0.81%	0.666	0.700	0.6502	20,753.00
Jun 12 2024	0.6655	-0.0125	-1.84%	0.6781	0.6787	0.6561	20,925.00
Jun 11 2024	0.678	-0.0005	-0.07%	0.678	0.6788	0.6742	20,855.00
Jun 10 2024	0.6785	0.00	0.00%	0.6779	0.6788	0.6747	20,365.00
Jun 09 2024	0.6785	0.0232	3.54%	0.656	0.7264	0.6549	19,985.00
Jun 08 2024	0.6553	-0.0131	-1.96%	0.6688	0.6688	0.6535	20,670.00
Jun 07 2024	0.6684	0.0065	0.98%	0.6629	0.7229	0.6445	21,695.00
Jun 06 2024	0.6619	-0.0148	-2.19%	0.6747	0.6787	0.6434	19,655.00
Jun 05 2024	0.6767	-0.0164	-2.37%	0.6952	0.7057	0.650	16,283.00
Jun 04 2024	0.6931	-0.0218	-3.05%	0.7149	0.7161	0.6703	10,715.00
Jun 03 2024	0.7149	0.0157	2.25%	0.6993	0.7386	0.6989	19,560.00
Jun 02 2024	0.6992	-0.0008	-0.11%	0.7009	0.7348	0.6959	18,876.00
Jun 01 2024	0.700	-0.0322	-4.40%	0.7325	0.7402	0.6959	19,116.00
May 31 2024	0.7322	-0.014	-1.88%	0.7463	1.09	0.7016	21,889.00
May 30 2024	0.7462	-0.026	-3.37%	0.7731	0.7734	0.7437	17,894.00
May 29 2024	0.7722	-0.0731	-8.65%	0.8457	0.8466	0.7691	17,549.00
May 28 2024	0.8453	0.0039	0.46%	0.8406	0.9153	0.8394	15,964.00
May 27 2024	0.8414	0.0032	0.38%	0.8419	0.8438	0.8354	16,534.00
May 26 2024	0.8382	0.1189	16.53%	0.719	0.842	0.7164	16,940.00
May 25 2024	0.7193	-0.0274	-3.67%	0.748	0.7604	0.7182	18,363.00
May 24 2024	0.7467	-0.0362	-4.62%	0.7827	0.7862	0.7423	18,696.00
May 23 2024	0.7829	-0.0009	-0.11%	0.7832	0.7911	0.7801	18,046.00
May 22 2024	0.7838	-0.1246	-13.72%	0.9054	0.9164	0.7823	15,662.00
May 21 2024	0.9084	-0.0295	-3.15%	0.9363	0.9956	0.7988	16,366.00
May 20 2024	0.9379	0.0496	5.58%	0.872	1.68	0.8333	25,865.00
May 19 2024	0.8883	0.2186	32.64%	0.6547	0.9877	0.653	21,629.00
May 18 2024	0.6697	-0.2004	-23.03%	0.8499	0.8557	0.6394	20,953.00
May 17 2024	0.8701	-0.0358	-3.95%	0.9013	0.9077	0.8701	15,036.00
May 16 2024	0.9059	-0.057	-5.92%	0.9635	0.9692	0.8745	14,124.00
May 15 2024	0.9629	-0.1894	-16.44%	1.15	1.86	0.7488	19,403.00
May 14 2024	1.15	0.00	0.11%	1.15	1.15	1.15	11,420.00
May 13 2024	1.15	0.00	-0.24%	1.15	1.16	1.14	11,833.00
May 12 2024	1.15	0.040	4.04%	1.11	1.30	1.11	12,267.00
May 11 2024	1.11	0.00	0.00%	1.11	1.11	1.11	11,780.00
May 10 2024	1.11	-0.020	-1.82%	1.13	1.13	1.10	12,345.00
May 09 2024	1.13	0.00	-0.04%	1.13	1.13	1.13	12,242.00
May 08 2024	1.13	0.00	-0.12%	1.13	1.13	1.12	12,014.00
May 07 2024	1.13	0.00	-0.17%	1.13	1.13	1.12	12,282.00
May 06 2024	1.13	0.040	3.33%	1.10	1.20	1.09	11,582.00
May 05 2024	1.10	-0.010	-0.91%	1.11	1.11	1.09	12,555.00
May 04 2024	1.11	0.00	-0.05%	1.11	1.11	1.10	12,535.00
May 03 2024	1.11	0.00	0.01%	1.11	1.11	1.10	12,549.00
May 02 2024	1.11	0.00	-0.22%	1.11	1.11	1.10	12,162.00
May 01 2024	1.11	0.010	0.90%	1.10	1.17	1.10	12,230.00
Apr 30 2024	1.10	0.00	0.03%	1.10	1.10	1.10	12,369.00
Apr 29 2024	1.10	0.00	-0.13%	1.10	1.10	1.09	12,230.00
Apr 28 2024	1.10	0.010	1.18%	1.09	1.17	1.09	12,613.00
Apr 27 2024	1.09	0.00	-0.29%	1.09	1.09	1.08	12,032.00
Apr 26 2024	1.09	0.00	-0.37%	1.10	1.10	1.09	12,506.00
Apr 25 2024	1.10	0.00	0.04%	1.09	1.10	1.09	12,545.00
Apr 24 2024	1.10	0.020	2.23%	1.07	1.10	1.07	12,566.00
Apr 23 2024	1.07	0.00	-0.12%	1.07	1.07	1.07	12,805.00
Apr 22 2024	1.07	0.010	0.71%	1.07	1.07	1.06	12,387.00
Apr 21 2024	1.06	0.00	-0.01%	1.07	1.07	1.04	12,891.00
Apr 20 2024	1.06	0.010	0.60%	1.06	1.17	1.06	12,665.00

iShares US Home Construc...

GLOBAL X AGTECH & FOOD I...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions