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