Strike
STRIKE
Rank #1359
$0.9286
Updated 8 days ago
Market Cap
$16.75M
24h Volume
$33.61K
Avg Volume (6m)
$211.33K
24h High/Low
$1.03
$0.9275
$0.9275
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 |
|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $389.71K | $22.77M |
| Jun 28, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $303.02K | $20.39M |
| Jun 27, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $107.43K | $18.82M |
| Jun 26, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $266.76K | $19.46M |
| Jun 25, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $330.26K | $18.20M |
| Jun 24, 2025 | $0.9136 | $0.9136 | $0.9136 | $0.9136 | $258.82K | $16.44M |
| Jun 23, 2025 | $0.6473 | $0.6473 | $0.6473 | $0.6473 | $333.21K | $10.84M |
| Jun 22, 2025 | $0.7076 | $0.7076 | $0.7076 | $0.7076 | $90.77K | $13.01M |
| Jun 21, 2025 | $0.7898 | $0.7898 | $0.7898 | $0.7898 | $234.29K | $14.01M |
| Jun 20, 2025 | $0.8718 | $0.8718 | $0.8718 | $0.8718 | $112.18K | $15.69M |
| Jun 19, 2025 | $0.8523 | $0.8523 | $0.8523 | $0.8523 | $404.69K | $15.43M |
| Jun 18, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $571.73K | $18.02M |
| Jun 17, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $278.10K | $20.45M |
| Jun 16, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $147.59K | $19.66M |
| Jun 15, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $136.79K | $19.74M |
| Jun 14, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $130.22K | $20.43M |
| Jun 13, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $231.39K | $20.09M |
| Jun 12, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $477.78K | $22.28M |
| Jun 11, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $444.81K | $25.15M |
| Jun 10, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $136.83K | $21.54M |
| Jun 9, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $341.26K | $19.50M |
| Jun 8, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $231.21K | $18.77M |
| Jun 7, 2025 | $0.9592 | $0.9592 | $0.9592 | $0.9592 | $371.18K | $17.27M |
| Jun 6, 2025 | $0.7396 | $0.7396 | $0.7396 | $0.7396 | $304.53K | $13.31M |
| Jun 5, 2025 | $0.8408 | $0.8408 | $0.8408 | $0.8408 | $429.45K | $15.13M |
| Jun 4, 2025 | $0.8156 | $0.8156 | $0.8156 | $0.8156 | $347.73K | $14.68M |
| Jun 3, 2025 | $0.7199 | $0.7199 | $0.7199 | $0.7199 | $306.39K | $12.96M |
| Jun 2, 2025 | $0.6709 | $0.6709 | $0.6709 | $0.6709 | $244.50K | $12.08M |
| Jun 1, 2025 | $0.5869 | $0.5869 | $0.5869 | $0.5869 | $146.78K | $10.56M |
| May 31, 2025 | $0.5636 | $0.5636 | $0.5636 | $0.5636 | $82.83K | $10.15M |
| May 30, 2025 | $0.6287 | $0.6287 | $0.6287 | $0.6287 | $118.84K | $11.35M |
| May 29, 2025 | $0.6325 | $0.6325 | $0.6325 | $0.6325 | $257.57K | $11.38M |
| May 28, 2025 | $0.6970 | $0.6970 | $0.6970 | $0.6970 | $305.85K | $12.51M |
| May 27, 2025 | $0.5977 | $0.5977 | $0.5977 | $0.5977 | $511.93K | $10.76M |
| May 26, 2025 | $0.5444 | $0.5444 | $0.5444 | $0.5444 | $472.55K | $9.80M |
| May 25, 2025 | $0.4589 | $0.4589 | $0.4589 | $0.4589 | $266.25K | $8.26M |
| May 24, 2025 | $0.3617 | $0.3617 | $0.3617 | $0.3617 | $110.42K | $6.51M |
| May 23, 2025 | $0.4330 | $0.4330 | $0.4330 | $0.4330 | $82.54K | $7.85M |
| May 22, 2025 | $0.4419 | $0.4419 | $0.4419 | $0.4419 | $261.76K | $7.94M |
| May 21, 2025 | $0.4301 | $0.4301 | $0.4301 | $0.4301 | $238.48K | $7.74M |
| May 20, 2025 | $0.3687 | $0.3687 | $0.3687 | $0.3687 | $90.12K | $6.63M |
| May 19, 2025 | $0.3682 | $0.3682 | $0.3682 | $0.3682 | $60.97K | $6.63M |