Starknet price history in 2024
In 2024 Starknet (STRK) went from $0.8000 on 2024-02-19 to $0.470827 on 2024-12-31, a change of -41.15%. The highest price was $4.00 on 2024-02-20 and the lowest $0.3153 on 2024-08-05. About $3.90B was traded across the year. The best day was 2024-03-05 (+25.65%) and the worst 2024-12-09 (-19.72%).
$0.8000Open · 2024-02-19
$0.470827Close · 2024-12-31
$4.00High · 2024-02-20
$0.3153Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| February | $0.8000 | $4.00 | $0.8000 | $1.7715 | $681.08M | +121.44% |
| March | $1.794 | $2.673 | $1.70 | $2.18 | $771.97M | +21.52% |
| April | $2.175 | $2.183 | $1.10 | $1.2238 | $345.13M | -43.73% |
| May | $1.226 | $1.4286 | $1.0206 | $1.1747 | $321.35M | -4.18% |
| June | $1.176 | $1.3989 | $0.6310 | $0.688766 | $239.93M | -41.43% |
| July | $0.6653 | $0.6856 | $0.4505 | $0.461451 | $236.47M | -30.64% |
| August | $0.4637 | $0.4783 | $0.3153 | $0.36125 | $108.47M | -22.09% |
| September | $0.3566 | $0.5077 | $0.3410 | $0.432126 | $147.17M | +21.18% |
| October | $0.4268 | $0.4488 | $0.3442 | $0.367848 | $127.65M | -13.81% |
| November | $0.3709 | $0.7177 | $0.3273 | $0.714621 | $487.28M | +92.67% |
| December | $0.7126 | $0.8037 | $0.4262 | $0.470827 | $438.24M | -33.93% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.4715 | $0.4839 | $0.4572 | $0.470827 | $5.82M | -0.69% |
| 2024-12-30 | $0.4728 | $0.4926 | $0.4606 | $0.474105 | $9.67M | +1.02% |
| 2024-12-29 | $0.4832 | $0.4938 | $0.4655 | $0.46934 | $8.16M | -3.03% |
| 2024-12-28 | $0.4711 | $0.4899 | $0.4635 | $0.483982 | $7.12M | +2.27% |
| 2024-12-27 | $0.4650 | $0.4959 | $0.4625 | $0.473251 | $8.95M | +1.08% |
| 2024-12-26 | $0.4955 | $0.5003 | $0.4571 | $0.468183 | $9.79M | -5.55% |
| 2024-12-25 | $0.5076 | $0.5126 | $0.4881 | $0.49569 | $3.60M | -1.53% |
| 2024-12-24 | $0.4952 | $0.5183 | $0.4805 | $0.503415 | $7.00M | +1.70% |
| 2024-12-23 | $0.4658 | $0.5054 | $0.4540 | $0.494981 | $6.80M | +6.66% |
| 2024-12-22 | $0.4731 | $0.4916 | $0.4579 | $0.464068 | $9.22M | -1.97% |
| 2024-12-21 | $0.5002 | $0.5278 | $0.4648 | $0.473387 | $11.32M | -5.41% |
| 2024-12-20 | $0.4873 | $0.5064 | $0.4262 | $0.500473 | $10.20M | +3.62% |
| 2024-12-19 | $0.5252 | $0.5328 | $0.4614 | $0.482994 | $35.16M | -8.23% |
| 2024-12-18 | $0.5866 | $0.5882 | $0.5200 | $0.526304 | $9.45M | -9.41% |
| 2024-12-17 | $0.6257 | $0.6268 | $0.5780 | $0.580958 | $14.48M | -7.48% |
| 2024-12-16 | $0.6483 | $0.6718 | $0.6119 | $0.627911 | $8.50M | -3.13% |
| 2024-12-15 | $0.6228 | $0.6511 | $0.6015 | $0.648175 | $5.48M | +3.25% |
| 2024-12-14 | $0.6575 | $0.6673 | $0.6055 | $0.62775 | $10.08M | -4.59% |
| 2024-12-13 | $0.6609 | $0.6655 | $0.6333 | $0.657958 | $9.80M | -0.45% |
| 2024-12-12 | $0.6549 | $0.6988 | $0.6495 | $0.660941 | $10.06M | +0.90% |
| 2024-12-11 | $0.6157 | $0.6623 | $0.5872 | $0.655064 | $12.44M | +6.35% |
| 2024-12-10 | $0.6216 | $0.6426 | $0.5576 | $0.615924 | $25.32M | -1.07% |
| 2024-12-09 | $0.7757 | $0.7767 | $0.5211 | $0.622583 | $15.45M | -19.72% |
| 2024-12-08 | $0.7684 | $0.7810 | $0.7404 | $0.77552 | $6.37M | +0.78% |
| 2024-12-07 | $0.7847 | $0.7950 | $0.7649 | $0.769537 | $13.29M | -1.76% |
| 2024-12-06 | $0.7149 | $0.8037 | $0.7081 | $0.783324 | $25.78M | +9.62% |
| 2024-12-05 | $0.7215 | $0.7503 | $0.6786 | $0.714562 | $14.65M | -1.87% |
| 2024-12-04 | $0.7262 | $0.7674 | $0.7097 | $0.728181 | $36.60M | +0.24% |
| 2024-12-03 | $0.7115 | $0.7483 | $0.6373 | $0.726472 | $20.67M | +2.14% |
| 2024-12-02 | $0.7120 | $0.7271 | $0.6558 | $0.711252 | $24.69M | +1.00% |
| 2024-12-01 | $0.7126 | $0.7336 | $0.6955 | $0.704243 | $42.34M | -1.45% |
| 2024-11-30 | $0.6271 | $0.7177 | $0.6176 | $0.714621 | $36.68M | +13.99% |
| 2024-11-29 | $0.6305 | $0.6328 | $0.6081 | $0.626897 | $11.56M | +0.11% |
| 2024-11-28 | $0.6378 | $0.6504 | $0.6062 | $0.626238 | $19.86M | -1.83% |
| 2024-11-27 | $0.5786 | $0.6478 | $0.5703 | $0.637883 | $18.76M | +10.24% |
| 2024-11-26 | $0.5868 | $0.6063 | $0.5343 | $0.578638 | $15.79M | -1.46% |
| 2024-11-25 | $0.6112 | $0.6420 | $0.5744 | $0.587218 | $19.38M | -4.44% |
| 2024-11-24 | $0.5742 | $0.6192 | $0.5568 | $0.614503 | $56.12M | +7.65% |
| 2024-11-23 | $0.5334 | $0.5969 | $0.5282 | $0.570817 | $48.35M | +7.03% |
| 2024-11-22 | $0.5048 | $0.5415 | $0.4912 | $0.533324 | $13.80M | +5.60% |
| 2024-11-21 | $0.4492 | $0.5275 | $0.4356 | $0.505041 | $18.83M | +12.46% |
| 2024-11-20 | $0.4789 | $0.4900 | $0.4439 | $0.44909 | $7.22M | -5.75% |
| 2024-11-19 | $0.5061 | $0.5101 | $0.4642 | $0.47648 | $15.78M | -5.88% |
| 2024-11-18 | $0.4513 | $0.5140 | $0.4470 | $0.506244 | $16.43M | +12.19% |
| 2024-11-17 | $0.4700 | $0.4774 | $0.4421 | $0.451243 | $8.50M | -3.51% |
| 2024-11-16 | $0.4470 | $0.4780 | $0.4439 | $0.467679 | $17.05M | +4.17% |
| 2024-11-15 | $0.4337 | $0.4537 | $0.4205 | $0.448964 | $11.87M | +3.76% |
| 2024-11-14 | $0.4708 | $0.4973 | $0.4265 | $0.432708 | $18.14M | -8.08% |
| 2024-11-13 | $0.5041 | $0.5105 | $0.4464 | $0.470729 | $15.72M | -5.78% |
| 2024-11-12 | $0.5478 | $0.5539 | $0.4775 | $0.499625 | $41.39M | -8.90% |
| 2024-11-11 | $0.4566 | $0.5489 | $0.4437 | $0.548449 | $21.41M | +19.27% |
| 2024-11-10 | $0.4543 | $0.4885 | $0.4303 | $0.459828 | $21.44M | +1.30% |
| 2024-11-09 | $0.4067 | $0.4591 | $0.4007 | $0.453915 | $4.24M | +11.61% |
| 2024-11-08 | $0.4115 | $0.4186 | $0.3973 | $0.406684 | $2.95M | -0.83% |
| 2024-11-07 | $0.3978 | $0.4284 | $0.3978 | $0.410095 | $9.77M | +3.35% |
| 2024-11-06 | $0.3473 | $0.4014 | $0.3472 | $0.396805 | $3.09M | +14.28% |
| 2024-11-05 | $0.3343 | $0.3544 | $0.3342 | $0.347211 | $1.81M | +3.88% |
| 2024-11-04 | $0.3460 | $0.3510 | $0.3273 | $0.334258 | $1.49M | -3.09% |
| 2024-11-03 | $0.3615 | $0.3633 | $0.3308 | $0.344923 | $4.47M | -4.52% |
| 2024-11-02 | $0.3667 | $0.3707 | $0.3540 | $0.361239 | $1.66M | -0.90% |
| 2024-11-01 | $0.3709 | $0.3802 | $0.3595 | $0.364509 | $3.74M | -0.91% |
| 2024-10-31 | $0.3924 | $0.3940 | $0.3648 | $0.367848 | $5.86M | -6.27% |
| 2024-10-30 | $0.3941 | $0.4063 | $0.3865 | $0.392467 | $2.97M | -0.48% |
| 2024-10-29 | $0.3773 | $0.3998 | $0.3769 | $0.394369 | $5.99M | +4.68% |
| 2024-10-28 | $0.3786 | $0.3846 | $0.3619 | $0.376735 | $2.49M | -0.51% |
| 2024-10-27 | $0.3702 | $0.3863 | $0.3661 | $0.378681 | $1.50M | +1.69% |
| 2024-10-26 | $0.3609 | $0.3728 | $0.3529 | $0.372405 | $3.36M | +3.05% |
| 2024-10-25 | $0.4012 | $0.4045 | $0.3442 | $0.36139 | $9.70M | -9.14% |
| 2024-10-24 | $0.4000 | $0.4093 | $0.3926 | $0.397725 | $4.72M | -0.80% |
| 2024-10-23 | $0.3976 | $0.4101 | $0.3844 | $0.400922 | $5.59M | -5.10% |
| 2024-10-22 | $0.4159 | $0.4273 | $0.4023 | $0.422446 | $1.21M | +2.25% |
| 2024-10-21 | $0.4219 | $0.4273 | $0.4020 | $0.413158 | $5.28M | -3.29% |
| 2024-10-20 | $0.4320 | $0.4417 | $0.4133 | $0.42723 | $6.25M | +4.69% |
| 2024-10-19 | $0.4047 | $0.4146 | $0.3945 | $0.4081 | $955.47K | +1.37% |
| 2024-10-18 | $0.3930 | $0.4095 | $0.3870 | $0.4026 | $3.99M | +1.89% |
| 2024-10-17 | $0.4132 | $0.4202 | $0.3870 | $0.395132 | $4.08M | -4.44% |
| 2024-10-16 | $0.4253 | $0.4325 | $0.4090 | $0.413475 | $1.21M | -1.76% |
| 2024-10-15 | $0.4410 | $0.4443 | $0.4127 | $0.420881 | $8.33M | -4.64% |
| 2024-10-14 | $0.4200 | $0.4488 | $0.4141 | $0.441338 | $1.39M | +4.95% |
| 2024-10-13 | $0.4219 | $0.4379 | $0.4074 | $0.42052 | $868.25K | +1.10% |
| 2024-10-12 | $0.4245 | $0.4380 | $0.4079 | $0.41594 | $3.88M | +2.48% |
| 2024-10-11 | $0.3894 | $0.4107 | $0.3868 | $0.405882 | $793.41K | +2.84% |
| 2024-10-10 | $0.3816 | $0.4005 | $0.3709 | $0.394661 | $3.39M | +4.21% |
| 2024-10-09 | $0.3900 | $0.4010 | $0.3690 | $0.378709 | $4.71M | -3.02% |
| 2024-10-08 | $0.3886 | $0.4036 | $0.3792 | $0.390503 | $4.12M | +0.10% |
| 2024-10-07 | $0.4033 | $0.4091 | $0.3810 | $0.390105 | $5.41M | -2.83% |
| 2024-10-06 | $0.3983 | $0.4132 | $0.3903 | $0.401464 | $4.48M | +4.16% |
| 2024-10-05 | $0.3864 | $0.3958 | $0.3758 | $0.385425 | $700.89K | -0.49% |
| 2024-10-04 | $0.3631 | $0.3910 | $0.3621 | $0.387321 | $3.94M | +6.77% |
| 2024-10-03 | $0.3694 | $0.3753 | $0.3480 | $0.362766 | $1.23M | -0.23% |
| 2024-10-02 | $0.3897 | $0.3952 | $0.3478 | $0.363607 | $6.89M | -6.65% |
| 2024-10-01 | $0.4268 | $0.4290 | $0.3796 | $0.38949 | $12.37M | -9.87% |
| 2024-09-30 | $0.4469 | $0.4694 | $0.4156 | $0.432126 | $10.17M | -8.99% |
| 2024-09-29 | $0.4633 | $0.4848 | $0.4528 | $0.474827 | $1.04M | +2.44% |
| 2024-09-28 | $0.4854 | $0.4960 | $0.4560 | $0.463506 | $1.09M | -4.52% |
| 2024-09-27 | $0.4736 | $0.5077 | $0.4722 | $0.485456 | $2.39M | +2.48% |
| 2024-09-26 | $0.4368 | $0.5004 | $0.4248 | $0.473701 | $5.85M | +8.32% |
| 2024-09-25 | $0.4158 | $0.4569 | $0.4145 | $0.437331 | $5.04M | +3.63% |
| 2024-09-24 | $0.3967 | $0.4434 | $0.3964 | $0.422012 | $10.66M | +5.45% |
| 2024-09-23 | $0.3890 | $0.4150 | $0.3790 | $0.400201 | $10.58M | +2.99% |
| 2024-09-22 | $0.4118 | $0.4198 | $0.3749 | $0.388566 | $2.53M | -5.73% |
| 2024-09-21 | $0.4002 | $0.4208 | $0.3934 | $0.412186 | $2.75M | +1.66% |
| 2024-09-20 | $0.3990 | $0.4114 | $0.3856 | $0.405461 | $7.40M | +2.46% |
| 2024-09-19 | $0.3985 | $0.4124 | $0.3821 | $0.39574 | $9.10M | +0.11% |
| 2024-09-18 | $0.3667 | $0.4070 | $0.3636 | $0.395294 | $7.29M | +6.26% |
| 2024-09-17 | $0.3819 | $0.3911 | $0.3648 | $0.371999 | $4.85M | -1.42% |
| 2024-09-16 | $0.3754 | $0.3841 | $0.3657 | $0.377345 | $4.66M | -3.13% |
| 2024-09-15 | $0.3994 | $0.4076 | $0.3830 | $0.389534 | $599.81K | -2.44% |
| 2024-09-14 | $0.4093 | $0.4117 | $0.3924 | $0.39928 | $3.41M | -1.49% |
| 2024-09-13 | $0.4026 | $0.4137 | $0.3920 | $0.405318 | $5.35M | -0.00% |
| 2024-09-12 | $0.3850 | $0.405327 | $0.3839 | $0.405327 | $5.11M | +4.61% |
| 2024-09-11 | $0.3995 | $0.4000 | $0.3752 | $0.38747 | $5.43M | -3.01% |
| 2024-09-10 | $0.4337 | $0.4337 | $0.3888 | $0.399477 | $2.38M | -7.54% |
| 2024-09-09 | $0.4341 | $0.4371 | $0.4086 | $0.432073 | $1.36M | -0.38% |
| 2024-09-08 | $0.4281 | $0.4421 | $0.4185 | $0.43372 | $1.45M | +1.94% |
| 2024-09-07 | $0.4020 | $0.4460 | $0.4005 | $0.42545 | $7.77M | +5.93% |
| 2024-09-06 | $0.3944 | $0.4122 | $0.3777 | $0.401627 | $5.49M | +0.70% |
| 2024-09-05 | $0.3946 | $0.4122 | $0.3796 | $0.398826 | $7.70M | -0.03% |
| 2024-09-04 | $0.3609 | $0.4183 | $0.3410 | $0.398946 | $13.49M | +10.55% |
| 2024-09-03 | $0.3800 | $0.3854 | $0.3607 | $0.360879 | $561.06K | -5.12% |
| 2024-09-02 | $0.3562 | $0.3820 | $0.3444 | $0.380366 | $1.02M | +6.82% |
| 2024-09-01 | $0.3566 | $0.3747 | $0.3467 | $0.356091 | $642.68K | -1.43% |
| 2024-08-31 | $0.3598 | $0.3650 | $0.3465 | $0.36125 | $2.03M | -0.12% |
| 2024-08-30 | $0.3423 | $0.3715 | $0.3371 | $0.361701 | $1.96M | +0.82% |
| 2024-08-29 | $0.3565 | $0.3800 | $0.3529 | $0.358744 | $429.85K | +0.83% |
| 2024-08-28 | $0.3640 | $0.3730 | $0.3442 | $0.355806 | $663.16K | -1.46% |
| 2024-08-27 | $0.3873 | $0.3948 | $0.3499 | $0.361074 | $3.97M | -6.49% |
| 2024-08-26 | $0.4137 | $0.4195 | $0.3790 | $0.386141 | $4.95M | -6.82% |
| 2024-08-25 | $0.4170 | $0.4219 | $0.3947 | $0.414395 | $740.76K | +0.05% |
| 2024-08-24 | $0.4152 | $0.4299 | $0.3951 | $0.414169 | $3.71M | +0.05% |
| 2024-08-23 | $0.3902 | $0.4256 | $0.3895 | $0.413976 | $3.87M | +13.72% |
| 2024-08-22 | $0.3720 | $0.3780 | $0.3613 | $0.36404 | $538.82K | -1.03% |
| 2024-08-21 | $0.3520 | $0.3750 | $0.3456 | $0.367841 | $3.08M | +4.25% |
| 2024-08-20 | $0.3607 | $0.3679 | $0.3430 | $0.352852 | $2.42M | -2.26% |
| 2024-08-19 | $0.3584 | $0.3680 | $0.3426 | $0.361027 | $615.08K | +1.54% |
| 2024-08-18 | $0.3668 | $0.3698 | $0.3499 | $0.355545 | $2.61M | -2.38% |
| 2024-08-17 | $0.3546 | $0.3680 | $0.3499 | $0.364222 | $2.70M | +1.92% |
| 2024-08-16 | $0.3651 | $0.3762 | $0.3460 | $0.357352 | $3.37M | -2.40% |
| 2024-08-15 | $0.4019 | $0.4045 | $0.3541 | $0.366136 | $1.12M | -8.91% |
| 2024-08-14 | $0.4031 | $0.4222 | $0.3940 | $0.401967 | $1.00M | -0.34% |
| 2024-08-13 | $0.3945 | $0.4231 | $0.3942 | $0.403327 | $3.79M | -1.23% |
| 2024-08-12 | $0.3629 | $0.4141 | $0.3560 | $0.408356 | $1.40M | +12.57% |
| 2024-08-11 | $0.3970 | $0.4070 | $0.3615 | $0.362756 | $630.27K | -8.60% |
| 2024-08-10 | $0.3837 | $0.4089 | $0.3771 | $0.3969 | $891.93K | +3.53% |
| 2024-08-09 | $0.3969 | $0.3991 | $0.3716 | $0.383383 | $1.10M | -3.39% |
| 2024-08-08 | $0.3461 | $0.4020 | $0.3390 | $0.396817 | $2.94M | +14.66% |
| 2024-08-07 | $0.3712 | $0.3850 | $0.3401 | $0.346066 | $3.61M | -6.75% |
| 2024-08-06 | $0.3497 | $0.3910 | $0.3492 | $0.371122 | $6.56M | +6.17% |
| 2024-08-05 | $0.3994 | $0.4047 | $0.3153 | $0.349558 | $15.11M | -12.55% |
| 2024-08-04 | $0.4044 | $0.4169 | $0.3719 | $0.399701 | $6.00M | -1.15% |
| 2024-08-03 | $0.4093 | $0.4285 | $0.3864 | $0.404371 | $6.79M | -1.65% |
| 2024-08-02 | $0.4673 | $0.4708 | $0.4069 | $0.411148 | $13.75M | -12.03% |
| 2024-08-01 | $0.4637 | $0.4783 | $0.4253 | $0.467371 | $6.13M | +1.28% |
| 2024-07-31 | $0.4900 | $0.5006 | $0.4570 | $0.461451 | $5.41M | -5.74% |
| 2024-07-30 | $0.5019 | $0.5020 | $0.4806 | $0.489548 | $5.21M | -3.56% |
| 2024-07-29 | $0.5313 | $0.5345 | $0.4938 | $0.507631 | $5.35M | -3.88% |
| 2024-07-28 | $0.5373 | $0.5391 | $0.5152 | $0.528105 | $4.97M | -1.19% |
| 2024-07-27 | $0.5382 | $0.5487 | $0.5194 | $0.534447 | $9.64M | -0.48% |
| 2024-07-26 | $0.5123 | $0.5400 | $0.5074 | $0.537003 | $7.46M | +4.84% |
| 2024-07-25 | $0.5375 | $0.5384 | $0.4952 | $0.512205 | $6.22M | -4.76% |
| 2024-07-24 | $0.5738 | $0.5842 | $0.5340 | $0.537815 | $4.17M | -5.77% |
| 2024-07-23 | $0.5766 | $0.6518 | $0.570745 | $0.570745 | $14.40M | -1.05% |
| 2024-07-22 | $0.6140 | $0.6232 | $0.5690 | $0.576783 | $4.36M | -6.02% |
| 2024-07-21 | $0.6075 | $0.6150 | $0.5611 | $0.613703 | $4.21M | +1.70% |
| 2024-07-20 | $0.5869 | $0.6123 | $0.5756 | $0.603456 | $6.95M | +1.93% |
| 2024-07-19 | $0.5735 | $0.5935 | $0.5508 | $0.592025 | $10.55M | +2.84% |
| 2024-07-18 | $0.5903 | $0.6118 | $0.5593 | $0.575661 | $10.83M | -2.46% |
| 2024-07-17 | $0.6181 | $0.6498 | $0.5870 | $0.590156 | $8.12M | -4.34% |
| 2024-07-16 | $0.6160 | $0.6331 | $0.5743 | $0.6169 | $15.88M | -0.07% |
| 2024-07-15 | $0.5917 | $0.6267 | $0.5845 | $0.617348 | $15.04M | +3.69% |
| 2024-07-14 | $0.5616 | $0.5960 | $0.5490 | $0.595383 | $9.55M | +5.87% |
| 2024-07-13 | $0.5569 | $0.5758 | $0.5523 | $0.562389 | $6.70M | +0.46% |
| 2024-07-12 | $0.5613 | $0.5720 | $0.5393 | $0.559808 | $5.78M | -0.27% |
| 2024-07-11 | $0.5961 | $0.6070 | $0.5570 | $0.561296 | $7.29M | -5.10% |
| 2024-07-10 | $0.6024 | $0.6099 | $0.5788 | $0.591483 | $7.96M | -1.77% |
| 2024-07-09 | $0.5868 | $0.6085 | $0.5789 | $0.60217 | $8.21M | +0.88% |
| 2024-07-08 | $0.5368 | $0.6161 | $0.5140 | $0.596909 | $11.13M | +11.22% |
| 2024-07-07 | $0.5728 | $0.5728 | $0.5335 | $0.536704 | $2.17M | -6.42% |
| 2024-07-06 | $0.5127 | $0.5853 | $0.5024 | $0.573497 | $4.18M | +11.84% |
| 2024-07-05 | $0.5328 | $0.5332 | $0.4505 | $0.512781 | $8.72M | -3.79% |
| 2024-07-04 | $0.6216 | $0.6239 | $0.5266 | $0.5330 | $3.72M | -14.21% |
| 2024-07-03 | $0.6379 | $0.6510 | $0.6073 | $0.621308 | $4.23M | -2.93% |
| 2024-07-02 | $0.6378 | $0.6513 | $0.6105 | $0.640063 | $11.15M | -0.73% |
| 2024-07-01 | $0.6653 | $0.6856 | $0.6300 | $0.644758 | $6.93M | -6.39% |
| 2024-06-30 | $0.6517 | $0.6929 | $0.6393 | $0.688766 | $1.92M | +4.00% |
| 2024-06-29 | $0.6798 | $0.6801 | $0.6392 | $0.662282 | $5.12M | +0.70% |
| 2024-06-28 | $0.7086 | $0.7307 | $0.6558 | $0.657649 | $2.34M | -5.97% |
| 2024-06-27 | $0.7171 | $0.7307 | $0.6870 | $0.699398 | $6.32M | -1.45% |
| 2024-06-26 | $0.7039 | $0.7252 | $0.6801 | $0.709665 | $7.79M | -0.43% |
| 2024-06-25 | $0.7561 | $0.7570 | $0.6990 | $0.712707 | $6.52M | -2.32% |
| 2024-06-24 | $0.6967 | $0.7340 | $0.6365 | $0.729636 | $5.12M | +5.48% |
| 2024-06-23 | $0.7119 | $0.7130 | $0.6310 | $0.69171 | $12.39M | -3.29% |
| 2024-06-22 | $0.7306 | $0.7499 | $0.7075 | $0.715227 | $5.88M | -1.22% |
| 2024-06-21 | $0.7239 | $0.7437 | $0.7030 | $0.724044 | $8.78M | +0.04% |
| 2024-06-20 | $0.7320 | $0.7570 | $0.6957 | $0.723775 | $12.79M | -1.12% |
| 2024-06-19 | $0.7358 | $0.7555 | $0.6993 | $0.7320 | $5.88M | +0.65% |
| 2024-06-18 | $0.7950 | $0.8020 | $0.6681 | $0.727303 | $19.60M | -8.60% |
| 2024-06-17 | $0.9356 | $0.9432 | $0.7893 | $0.795709 | $8.04M | -14.96% |
| 2024-06-16 | $0.9341 | $0.9485 | $0.9117 | $0.935691 | $1.89M | -0.04% |
| 2024-06-15 | $0.9542 | $0.9580 | $0.9121 | $0.936074 | $5.46M | -1.31% |
| 2024-06-14 | $0.9870 | $1.0098 | $0.9040 | $0.948531 | $11.24M | -3.41% |
| 2024-06-13 | $1.071 | $1.073 | $0.9757 | $0.982009 | $9.74M | -8.36% |
| 2024-06-12 | $1.0341 | $1.1072 | $0.9900 | $1.0716 | $5.06M | +3.53% |
| 2024-06-11 | $1.1181 | $1.1237 | $1.031 | $1.0351 | $6.08M | -7.42% |
| 2024-06-10 | $1.1689 | $1.1735 | $1.1077 | $1.1181 | $3.82M | -3.44% |
| 2024-06-09 | $1.129 | $1.191 | $1.114 | $1.1579 | $7.45M | +2.51% |
| 2024-06-08 | $1.2053 | $1.2114 | $1.1137 | $1.1296 | $5.47M | -6.39% |
| 2024-06-07 | $1.2902 | $1.3504 | $1.0575 | $1.2066 | $11.34M | -7.61% |
| 2024-06-06 | $1.305 | $1.3516 | $1.2631 | $1.3061 | $12.74M | -1.24% |
| 2024-06-05 | $1.2939 | $1.3989 | $1.2835 | $1.3224 | $19.29M | +2.25% |
| 2024-06-04 | $1.20 | $1.3681 | $1.1915 | $1.2934 | $12.71M | +7.73% |
| 2024-06-03 | $1.2192 | $1.2533 | $1.1907 | $1.2006 | $2.87M | -1.65% |
| 2024-06-02 | $1.172 | $1.245 | $1.1705 | $1.2208 | $14.11M | +4.16% |
| 2024-06-01 | $1.176 | $1.183 | $1.1577 | $1.1721 | $2.15M | -0.23% |
| 2024-05-31 | $1.186 | $1.2069 | $1.1564 | $1.1747 | $6.86M | -0.32% |
| 2024-05-30 | $1.2161 | $1.2366 | $1.171 | $1.1785 | $11.18M | -3.06% |
| 2024-05-29 | $1.2485 | $1.27 | $1.2008 | $1.2156 | $9.59M | -2.63% |
| 2024-05-28 | $1.3107 | $1.3109 | $1.219 | $1.2485 | $4.95M | -4.74% |
| 2024-05-27 | $1.2572 | $1.3341 | $1.2522 | $1.3105 | $8.61M | +4.24% |
| 2024-05-26 | $1.2495 | $1.2848 | $1.2295 | $1.2572 | $6.15M | +0.09% |
| 2024-05-25 | $1.219 | $1.2814 | $1.2057 | $1.256 | $12.92M | +3.03% |
| 2024-05-24 | $1.2324 | $1.2914 | $1.1881 | $1.2192 | $9.67M | -0.19% |
| 2024-05-23 | $1.2132 | $1.292 | $1.15 | $1.2215 | $34.74M | -0.35% |
| 2024-05-22 | $1.2592 | $1.2779 | $1.176 | $1.2257 | $20.97M | -1.95% |
| 2024-05-21 | $1.208 | $1.28 | $1.1876 | $1.2501 | $20.49M | +3.34% |
| 2024-05-20 | $1.056 | $1.2179 | $1.0206 | $1.2097 | $31.49M | +14.64% |
| 2024-05-19 | $1.1546 | $1.1634 | $1.0393 | $1.0553 | $5.89M | -8.61% |
| 2024-05-18 | $1.1528 | $1.1759 | $1.1263 | $1.1547 | $2.10M | +0.54% |
| 2024-05-17 | $1.104 | $1.175 | $1.084 | $1.1485 | $12.42M | +4.11% |
| 2024-05-16 | $1.188 | $1.197 | $1.072 | $1.1032 | $3.74M | -7.23% |
| 2024-05-15 | $1.151 | $1.1892 | $1.127 | $1.1892 | $3.75M | +2.90% |
| 2024-05-14 | $1.1479 | $1.182 | $1.1336 | $1.1558 | $9.29M | -0.67% |
| 2024-05-13 | $1.1879 | $1.2081 | $1.135 | $1.1635 | $8.06M | -2.33% |
| 2024-05-12 | $1.2189 | $1.2295 | $1.123 | $1.1913 | $6.90M | -2.35% |
| 2024-05-11 | $1.2326 | $1.2465 | $1.205 | $1.22 | $3.82M | +0.20% |
| 2024-05-10 | $1.262 | $1.287 | $1.19 | $1.2176 | $6.73M | -3.52% |
| 2024-05-09 | $1.232 | $1.276 | $1.211 | $1.262 | $1.85M | +1.89% |
| 2024-05-08 | $1.2603 | $1.2781 | $1.2107 | $1.2385 | $7.44M | -0.81% |
| 2024-05-07 | $1.2765 | $1.2848 | $1.2087 | $1.2487 | $6.70M | -3.77% |
| 2024-05-06 | $1.363 | $1.428 | $1.2976 | $1.2976 | $10.53M | -3.74% |
| 2024-05-05 | $1.3523 | $1.4286 | $1.3181 | $1.348 | $8.86M | -0.07% |
| 2024-05-04 | $1.3628 | $1.3654 | $1.308 | $1.349 | $6.90M | -0.89% |
| 2024-05-03 | $1.3254 | $1.3906 | $1.3231 | $1.361 | $10.07M | +6.27% |
| 2024-05-02 | $1.272 | $1.332 | $1.21 | $1.2808 | $3.85M | -0.15% |
| 2024-05-01 | $1.226 | $1.291 | $1.151 | $1.2827 | $24.83M | +4.82% |
| 2024-04-30 | $1.1326 | $1.2754 | $1.106 | $1.2238 | $22.47M | +0.97% |
| 2024-04-29 | $1.261 | $1.283 | $1.173 | $1.212 | $3.02M | -3.81% |
| 2024-04-28 | $1.256 | $1.337 | $1.254 | $1.26 | $3.78M | +0.40% |
| 2024-04-27 | $1.163 | $1.267 | $1.10 | $1.255 | $4.53M | +8.84% |
| 2024-04-26 | $1.1687 | $1.1792 | $1.10 | $1.1531 | $7.57M | -2.22% |
| 2024-04-25 | $1.1995 | $1.2208 | $1.1549 | $1.1793 | $10.22M | -1.76% |
| 2024-04-24 | $1.2552 | $1.264 | $1.139 | $1.2005 | $12.18M | -8.83% |
| 2024-04-23 | $1.338 | $1.353 | $1.29 | $1.3167 | $1.60M | -1.02% |
| 2024-04-22 | $1.3287 | $1.354 | $1.2901 | $1.3303 | $7.10M | +0.67% |
| 2024-04-21 | $1.3205 | $1.3752 | $1.2875 | $1.3215 | $9.18M | -0.85% |
| 2024-04-20 | $1.2725 | $1.3724 | $1.2619 | $1.3327 | $13.71M | +10.48% |
| 2024-04-19 | $1.251 | $1.274 | $1.148 | $1.2063 | $2.57M | -4.07% |
| 2024-04-18 | $1.2567 | $1.276 | $1.15 | $1.2574 | $13.12M | +0.91% |
| 2024-04-17 | $1.202 | $1.2966 | $1.1841 | $1.246 | $15.44M | -2.14% |
| 2024-04-16 | $1.347 | $1.356 | $1.226 | $1.2732 | $3.67M | -5.44% |
| 2024-04-15 | $1.484 | $1.51 | $1.284 | $1.3465 | $6.72M | -9.44% |
| 2024-04-14 | $1.423 | $1.509 | $1.34 | $1.4868 | $8.02M | +4.92% |
| 2024-04-13 | $1.4501 | $1.5113 | $1.13 | $1.417 | $63.00M | -6.96% |
| 2024-04-12 | $1.826 | $1.857 | $1.30 | $1.523 | $8.30M | -16.56% |
| 2024-04-11 | $1.863 | $1.918 | $1.816 | $1.8252 | $2.68M | -1.37% |
| 2024-04-10 | $1.8476 | $1.9181 | $1.8274 | $1.8506 | $13.07M | -0.49% |
| 2024-04-09 | $1.9075 | $1.9168 | $1.7679 | $1.8597 | $15.90M | -9.52% |
| 2024-04-08 | $1.975 | $2.079 | $1.921 | $2.0553 | $4.36M | +2.18% |
| 2024-04-07 | $1.9472 | $2.0604 | $1.9176 | $2.0114 | $14.43M | +3.67% |
| 2024-04-06 | $1.9177 | $1.97 | $1.9018 | $1.9401 | $7.60M | +1.98% |
| 2024-04-05 | $1.9005 | $1.9358 | $1.8785 | $1.9025 | $7.61M | -0.31% |
| 2024-04-04 | $1.9504 | $1.9854 | $1.8016 | $1.9084 | $17.94M | -0.96% |
| 2024-04-03 | $1.9167 | $1.9703 | $1.8419 | $1.927 | $16.73M | +0.50% |
| 2024-04-02 | $1.903 | $1.9681 | $1.85 | $1.9175 | $22.45M | -6.02% |
| 2024-04-01 | $2.175 | $2.183 | $1.972 | $2.0403 | $6.18M | -6.41% |
| 2024-03-31 | $2.135 | $2.191 | $2.121 | $2.18 | $2.93M | +1.64% |
| 2024-03-30 | $2.1548 | $2.1919 | $2.1165 | $2.1448 | $19.10M | -0.98% |
| 2024-03-29 | $2.1635 | $2.20 | $2.1073 | $2.166 | $17.26M | -4.86% |
| 2024-03-28 | $2.231 | $2.368 | $2.208 | $2.2767 | $3.85M | +0.13% |
| 2024-03-27 | $2.2117 | $2.3684 | $2.192 | $2.2736 | $35.76M | -1.45% |
| 2024-03-26 | $2.282 | $2.397 | $2.215 | $2.307 | $5.02M | +1.30% |
| 2024-03-25 | $2.2606 | $2.395 | $2.2241 | $2.2774 | $42.21M | +4.09% |
| 2024-03-24 | $2.069 | $2.194 | $2.034 | $2.188 | $4.94M | +5.77% |
| 2024-03-23 | $2.035 | $2.116 | $1.998 | $2.0687 | $3.50M | +1.71% |
| 2024-03-22 | $2.088 | $2.168 | $1.974 | $2.034 | $4.29M | -1.08% |
| 2024-03-21 | $2.1114 | $2.1685 | $1.974 | $2.0561 | $33.05M | -3.11% |
| 2024-03-20 | $2.0099 | $2.183 | $1.9287 | $2.1222 | $47.48M | +10.70% |
| 2024-03-19 | $1.929 | $2.081 | $1.751 | $1.9171 | $10.26M | -0.87% |
| 2024-03-18 | $2.116 | $2.12 | $1.905 | $1.934 | $5.03M | -8.53% |
| 2024-03-17 | $2.04 | $2.143 | $1.917 | $2.1144 | $6.51M | +1.94% |
| 2024-03-16 | $2.1459 | $2.1464 | $1.916 | $2.0742 | $51.08M | -4.09% |
| 2024-03-15 | $2.1355 | $2.2592 | $2.0712 | $2.1627 | $52.44M | -9.00% |
| 2024-03-14 | $2.629 | $2.652 | $2.256 | $2.3765 | $9.74M | -9.46% |
| 2024-03-13 | $2.48 | $2.668 | $2.367 | $2.6249 | $14.19M | +5.81% |
| 2024-03-12 | $2.586 | $2.673 | $2.30 | $2.4807 | $10.26M | -3.86% |
| 2024-03-11 | $2.429 | $2.596 | $2.293 | $2.5803 | $20.39M | +4.57% |
| 2024-03-10 | $2.3271 | $2.55 | $2.2933 | $2.4674 | $96.72M | +2.44% |
| 2024-03-09 | $2.293 | $2.496 | $2.268 | $2.4086 | $12.80M | +5.03% |
| 2024-03-08 | $2.424 | $2.488 | $2.181 | $2.2933 | $20.10M | -5.37% |
| 2024-03-07 | $2.549 | $2.577 | $2.309 | $2.4233 | $15.50M | -4.84% |
| 2024-03-06 | $2.252 | $2.564 | $2.181 | $2.5466 | $34.01M | +12.94% |
| 2024-03-05 | $1.798 | $2.352 | $1.744 | $2.2548 | $51.30M | +25.65% |
| 2024-03-04 | $1.843 | $1.872 | $1.746 | $1.7945 | $14.76M | -1.43% |
| 2024-03-03 | $1.8727 | $1.8932 | $1.7731 | $1.8205 | $46.80M | -2.19% |
| 2024-03-02 | $1.8064 | $1.9385 | $1.70 | $1.8613 | $49.79M | +2.79% |
| 2024-03-01 | $1.794 | $1.8507 | $1.79 | $1.8109 | $30.94M | +2.22% |
| 2024-02-29 | $1.8537 | $1.859 | $1.70 | $1.7715 | $38.08M | -4.10% |
| 2024-02-28 | $1.9066 | $1.9516 | $1.633 | $1.8472 | $59.93M | -3.25% |
| 2024-02-27 | $1.9136 | $1.974 | $1.87 | $1.9093 | $43.54M | -1.25% |
| 2024-02-26 | $1.8994 | $2.0621 | $1.899 | $1.9335 | $55.04M | +0.70% |
| 2024-02-25 | $1.9115 | $1.958 | $1.86 | $1.92 | $34.20M | +0.80% |
| 2024-02-24 | $1.934 | $1.9637 | $1.8736 | $1.9047 | $32.60M | -1.30% |
| 2024-02-23 | $1.929 | $2.18 | $1.848 | $1.9298 | $53.40M | +1.49% |
| 2024-02-22 | $1.8458 | $2.1771 | $1.8074 | $1.9014 | $112.01M | +1.76% |
| 2024-02-21 | $1.7676 | $1.96 | $1.7532 | $1.8685 | $105.10M | -3.93% |
| 2024-02-20 | $2.50 | $4.00 | $1.844 | $1.9448 | $34.20M | -14.63% |
| 2024-02-19 | $0.8000 | $2.278 | $0.8000 | $2.278 | $112.99M | +184.75% |
Frequently asked questions
What was the Starknet price on January 1, 2024?
STRK opened 2024-02-19 at $0.8000 and closed that day at $2.278.
What was the highest price of Starknet in 2024?
The highest was $4.00 on 2024-02-20; the lowest was $0.3153 on 2024-08-05.
How much did Starknet change in 2024?
STRK moved -41.15% in 2024, from $0.8000 to $0.470827.
More about Starknet
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.