Nostra Staked STRK (NSTSTRK) Historical Price Information
| Date Start |
Date End |
Open |
Close |
Low |
High |
| 2024-04-01 |
2024-04-07 |
$ 1.90 |
$ 1.91 |
$ 1.80 |
$ 1.96 |
| 2024-04-08 |
2024-04-14 |
$ 1.91 |
$ 1.84 |
$ 1.77 |
$ 2.04 |
| 2024-04-15 |
2024-04-21 |
$ 1.84 |
$ 1.24 |
$ 1.16 |
$ 1.86 |
| 2024-04-22 |
2024-04-28 |
$ 1.24 |
$ 1.15 |
$ 1.13 |
$ 1.37 |
| 2024-04-29 |
2024-05-05 |
$ 1.15 |
$ 1.33 |
$ 1.11 |
$ 1.37 |
| 2024-05-06 |
2024-05-12 |
$ 1.33 |
$ 1.21 |
$ 1.21 |
$ 1.40 |
| 2024-05-13 |
2024-05-19 |
$ 1.22 |
$ 1.09 |
$ 1.07 |
$ 1.26 |
| 2024-05-20 |
2024-05-26 |
$ 1.09 |
$ 1.20 |
$ 1.02 |
$ 1.27 |
| 2024-05-27 |
2024-06-02 |
$ 1.20 |
$ 1.16 |
$ 1.15 |
$ 1.32 |
| 2024-06-03 |
2024-06-09 |
$ 1.16 |
$ 1.32 |
$ 1.16 |
$ 1.38 |
| 2024-06-10 |
2024-06-16 |
$ 1.32 |
$ 0.9813 |
$ 0.9708 |
$ 1.32 |
| 2024-06-17 |
2024-06-23 |
$ 0.9799 |
$ 0.7132 |
$ 0.6952 |
$ 0.9960 |
| 2024-06-24 |
2024-06-30 |
$ 0.7124 |
$ 0.6502 |
$ 0.6470 |
$ 0.7487 |
| 2024-07-01 |
2024-07-07 |
$ 0.6502 |
$ 0.6161 |
$ 0.6034 |
$ 0.6906 |
| 2024-07-08 |
2024-07-14 |
$ 0.6169 |
$ 0.5577 |
$ 0.4640 |
$ 0.6169 |
| 2024-07-15 |
2024-07-21 |
$ 0.5588 |
$ 0.5814 |
$ 0.5352 |
$ 0.6380 |
| 2024-07-22 |
2024-07-28 |
$ 0.5810 |
$ 0.5351 |
$ 0.4954 |
$ 0.6309 |
| 2024-07-29 |
2024-08-04 |
$ 0.5340 |
$ 0.4557 |
$ 0.4557 |
$ 0.5435 |
| 2024-08-05 |
2024-08-11 |
$ 0.4547 |
$ 0.3901 |
$ 0.3134 |
$ 0.4693 |
| 2024-08-12 |
2024-08-18 |
$ 0.3953 |
$ 0.3494 |
$ 0.3440 |
$ 0.4107 |
| 2024-08-19 |
2024-08-25 |
$ 0.3494 |
$ 0.4086 |
$ 0.3412 |
$ 0.4236 |
| 2024-08-26 |
2024-09-01 |
$ 0.4101 |
$ 0.3531 |
$ 0.3486 |
$ 0.4174 |
| 2024-09-02 |
2024-09-08 |
$ 0.3561 |
$ 0.3906 |
$ 0.3414 |
$ 0.4081 |
| 2024-09-09 |
2024-09-15 |
$ 0.3921 |
$ 0.4080 |
$ 0.3730 |
$ 0.4402 |
| 2024-09-16 |
2024-09-22 |
$ 0.3857 |
$ 0.4091 |
$ 0.3629 |
$ 0.4108 |
| 2024-09-23 |
2024-09-29 |
$ 0.4091 |
$ 0.4579 |
$ 0.3746 |
$ 0.4998 |
| 2024-09-30 |
2024-10-06 |
$ 0.4594 |
$ 0.3816 |
$ 0.3482 |
$ 0.4789 |
| 2024-10-07 |
2024-10-13 |
$ 0.3810 |
$ 0.4188 |
$ 0.3666 |
$ 0.4255 |
| 2024-10-14 |
2024-10-20 |
$ 0.4189 |
$ 0.4040 |
$ 0.3852 |
$ 0.4426 |
| 2024-10-21 |
2024-10-27 |
$ 0.4040 |
$ 0.3651 |
$ 0.3521 |
$ 0.4361 |
