Strike
STRIKE
Rank #1359
$0.6780
Updated 27 days ago
Market Cap
$12.20M
24h Volume
$422.99K
Avg Volume (6m)
$183.30K
24h High/Low
$0.7926
$0.5533
$0.5533
Price Chart
Categories & Chains
Categories
Decentralized Finance (DeFi)
Cardano Ecosystem
Derivatives
Perpetuals
Options
Chains
Cardano
f13ac4d66b3ee19a6...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.6780 | $0.7926 | $0.5533 | $0.6780 | $422.99K | $12.20M |
| Dec 2, 2025 | $0.5257 | $0.7610 | $0.5252 | $0.6852 | $256.63K | $10.87M |
| Dec 1, 2025 | $0.6134 | $0.6134 | $0.4763 | $0.5262 | $119.98K | $9.51M |
| Nov 30, 2025 | $0.5996 | $0.6295 | $0.5996 | $0.6245 | $73.82K | $11.19M |
| Nov 29, 2025 | $0.6483 | $0.6587 | $0.6069 | $0.6069 | $42.89K | $11.47M |
| Nov 28, 2025 | $0.6897 | $0.6897 | $0.6342 | $0.6528 | $48.75K | $11.83M |
| Nov 27, 2025 | $0.6851 | $0.6983 | $0.6707 | $0.6895 | $13.55K | $12.30M |
| Nov 26, 2025 | $0.6891 | $0.6987 | $0.6391 | $0.6833 | $30.06K | $12.02M |
| Nov 25, 2025 | $0.6864 | $0.6965 | $0.6563 | $0.6913 | $61.52K | $12.21M |
| Nov 24, 2025 | $0.5965 | $0.6736 | $0.5963 | $0.6578 | $30.91K | $11.21M |
| Nov 23, 2025 | $0.5845 | $0.6070 | $0.5725 | $0.6016 | $28.37K | $10.55M |
| Nov 22, 2025 | $0.5440 | $0.5896 | $0.5423 | $0.5896 | $21.99K | $10.05M |
| Nov 21, 2025 | $0.5925 | $0.5976 | $0.5304 | $0.5305 | $17.37K | $10.03M |
| Nov 20, 2025 | $0.6092 | $0.6313 | $0.5823 | $0.6056 | $62.16K | $11.02M |
| Nov 19, 2025 | $0.6108 | $0.6325 | $0.5617 | $0.6007 | $40.71K | $10.87M |
| Nov 18, 2025 | $0.5860 | $0.6248 | $0.5860 | $0.6248 | $150.28K | $10.84M |
| Nov 17, 2025 | $0.6480 | $0.6640 | $0.5770 | $0.5790 | $213.13K | $11.47M |
| Nov 16, 2025 | $0.7347 | $0.7357 | $0.6240 | $0.6527 | $253.75K | $12.19M |
| Nov 15, 2025 | $0.7123 | $0.7574 | $0.7065 | $0.7349 | $113.07K | $13.11M |
| Nov 14, 2025 | $0.7954 | $0.7987 | $0.6880 | $0.7174 | $202.20K | $13.35M |
| Nov 13, 2025 | $0.8348 | $0.8844 | $0.7640 | $0.7713 | $49.47K | $15.13M |
| Nov 12, 2025 | $0.9044 | $0.9044 | $0.8301 | $0.8429 | $88.83K | $15.54M |
| Nov 11, 2025 | $0.9286 | $1.03 | $0.9275 | $0.9286 | $33.61K | $16.75M |
| Nov 10, 2025 | $0.9674 | $0.9674 | $0.9674 | $0.9674 | $44.35K | $17.41M |
| Nov 9, 2025 | $0.9702 | $0.9702 | $0.9702 | $0.9702 | $16.79K | $17.46M |
| Nov 8, 2025 | $0.9600 | $0.9600 | $0.9600 | $0.9600 | $220.49K | $17.29M |
| Nov 7, 2025 | $0.8477 | $0.8477 | $0.8477 | $0.8477 | $78.32K | $15.26M |
| Nov 6, 2025 | $0.8670 | $0.8670 | $0.8670 | $0.8670 | $114.37K | $15.61M |
| Nov 5, 2025 | $0.8089 | $0.8089 | $0.8089 | $0.8089 | $375.75K | $14.54M |
| Nov 4, 2025 | $0.9464 | $0.9464 | $0.9464 | $0.9464 | $209.68K | $17.04M |
| Nov 3, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $47.83K | $19.79M |
| Nov 2, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $50.97K | $19.33M |
| Nov 1, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $36.85K | $19.29M |
| Oct 31, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $111.09K | $18.39M |
| Oct 30, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $70.61K | $20.62M |
| Oct 29, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $90.87K | $21.30M |
| Oct 28, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $131.00K | $23.01M |
| Oct 27, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $77.35K | $23.15M |
| Oct 26, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $17.65K | $21.05M |
| Oct 25, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $34.84K | $20.43M |
| Oct 24, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $13.18K | $19.68M |
| Oct 23, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $95.51K | $19.10M |
| Oct 22, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $31.93K | $20.36M |
| Oct 21, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $58.20K | $20.58M |
| Oct 20, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $44.21K | $20.89M |
| Oct 19, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $26.81K | $19.68M |
| Oct 18, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $147.91K | $19.69M |
| Oct 17, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $112.54K | $18.66M |
| Oct 16, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $107.51K | $19.41M |
| Oct 15, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $129.97K | $20.18M |
| Oct 14, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $30.90K | $19.54M |
| Oct 13, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $86.33K | $19.08M |
| Oct 12, 2025 | $0.9944 | $0.9944 | $0.9944 | $0.9944 | $201.24K | $17.92M |
| Oct 11, 2025 | $0.8971 | $0.8971 | $0.8971 | $0.8971 | $124.98K | $16.19M |
| Oct 10, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $19.77K | $21.78M |
| Oct 9, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $98.87K | $22.29M |
| Oct 8, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $41.47K | $22.81M |
| Oct 7, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $175.82K | $24.39M |
| Oct 6, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $77.17K | $22.25M |
| Oct 5, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $583.34K | $22.99M |
| Oct 4, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $141.38K | $24.18M |
| Oct 3, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $111.08K | $24.87M |
| Oct 2, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $119.32K | $25.43M |
| Oct 1, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $93.89K | $24.98M |
| Sep 30, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $198.08K | $26.56M |
| Sep 29, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $40.58K | $25.07M |
| Sep 28, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $81.03K | $24.04M |
| Sep 27, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $110.94K | $24.09M |
| Sep 26, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $382.70K | $21.87M |
| Sep 25, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $196.85K | $24.85M |
| Sep 24, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $477.20K | $23.58M |
| Sep 23, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $115.95K | $25.19M |
| Sep 22, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $133.51K | $27.68M |
| Sep 21, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $82.42K | $29.15M |
| Sep 20, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $73.06K | $27.91M |
| Sep 19, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $57.72K | $29.71M |
| Sep 18, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $42.69K | $30.19M |
| Sep 17, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $288.23K | $29.11M |
| Sep 16, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $361.47K | $27.09M |
| Sep 15, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $462.21K | $28.26M |
| Sep 14, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $132.92K | $32.60M |
| Sep 13, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $572.31K | $31.31M |
| Sep 12, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $206.54K | $33.05M |
| Sep 11, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $208.52K | $32.45M |
| Sep 10, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $136.34K | $30.70M |
| Sep 9, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $96.63K | $33.35M |
| Sep 8, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $221.68K | $33.73M |
| Sep 7, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $114.70K | $32.81M |
| Sep 6, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $279.36K | $34.57M |
| Sep 5, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | $238.90K | $35.15M |
| Sep 4, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $93.54K | $34.11M |
| Sep 3, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $182.14K | $33.09M |
| Sep 2, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $230.08K | $34.70M |
| Sep 1, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $131.59K | $34.03M |
| Aug 31, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $268.03K | $35.68M |
| Aug 30, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $141.98K | $34.56M |
| Aug 29, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $80.44K | $36.13M |
| Aug 28, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $252.05K | $34.24M |
| Aug 27, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $29.96K | $35.52M |
| Aug 26, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $85.83K | $33.20M |
| Aug 25, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $53.28K | $35.53M |
| Aug 24, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $145.53K | $35.98M |
| Aug 23, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $72.97K | $34.89M |
| Aug 22, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $92.83K | $30.62M |
| Aug 21, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $154.98K | $33.61M |
| Aug 20, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $77.96K | $32.33M |
| Aug 19, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $69.73K | $32.93M |
| Aug 18, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $189.70K | $33.99M |
| Aug 17, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $116.89K | $32.86M |
| Aug 16, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $51.91K | $34.52M |
| Aug 15, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $177.83K | $32.89M |
| Aug 14, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $84.34K | $33.15M |
| Aug 13, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $119.01K | $31.22M |
| Aug 12, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $79.32K | $29.11M |
| Aug 11, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $119.86K | $28.54M |
| Aug 10, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $204.71K | $29.10M |
| Aug 9, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $125.50K | $30.11M |
| Aug 8, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $112.82K | $31.10M |
| Aug 7, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $103.53K | $28.51M |
| Aug 6, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $124.30K | $27.89M |
| Aug 5, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $76.57K | $27.76M |
| Aug 4, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $67.80K | $26.84M |
| Aug 3, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $128.06K | $26.28M |
| Aug 2, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $170.22K | $25.99M |
| Aug 1, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $118.64K | $27.73M |
| Jul 31, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $187.21K | $28.36M |
| Jul 30, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $164.63K | $27.65M |
| Jul 29, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $262.97K | $26.53M |
| Jul 28, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $112.16K | $28.84M |
| Jul 27, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $132.13K | $28.60M |
| Jul 26, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $182.92K | $29.24M |
| Jul 25, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $383.03K | $27.42M |
| Jul 24, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $160.03K | $30.14M |
| Jul 23, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $154.89K | $33.26M |
| Jul 22, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $514.55K | $32.28M |
| Jul 21, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $264.66K | $29.74M |
| Jul 20, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $248.42K | $27.37M |
| Jul 19, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $315.18K | $27.92M |
| Jul 18, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $432.85K | $29.36M |
| Jul 17, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $377.89K | $27.54M |
| Jul 16, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $285.67K | $27.38M |
| Jul 15, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $637.58K | $24.29M |
| Jul 14, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $954.15K | $26.65M |
| Jul 13, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $316.13K | $29.44M |
| Jul 12, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $1.14M | $28.00M |
| Jul 11, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $393.81K | $31.20M |
| Jul 10, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $367.36K | $27.21M |
| Jul 9, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $428.91K | $26.24M |
| Jul 8, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $299.08K | $27.23M |
| Jul 7, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $180.12K | $26.81M |
| Jul 6, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $480.90K | $26.52M |
| Jul 5, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $321.61K | $23.08M |
| Jul 4, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $157.26K | $22.76M |
| Jul 3, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $1.16M | $23.13M |
| Jul 2, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $356.77K | $21.31M |
| Jul 1, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $424.57K | $22.08M |
| Jun 30, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $556.00K | $23.78M |