Student Coin More Historical Data - STCCEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Student Coin (Cryptocurrency:STCCEUR)
Student Coin (Cryptocurrency:STCCEUR) Historical

STCCEUR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 19 2024	0.00548	-0.00007	-1.26%	0.005541	0.0056	0.00546	0.00
May 18 2024	0.005549	0.00000500	0.09%	0.005546	0.005581	0.005523	0.00
May 17 2024	0.005544	0.000138	2.55%	0.005408	0.005578	0.005401	0.00
May 16 2024	0.005406	-0.00007	-1.28%	0.005482	0.005507	0.00531	0.00
May 15 2024	0.005475	0.00035	6.82%	0.005128	0.005485	0.005107	0.00
May 14 2024	0.005126	-0.000118	-2.25%	0.005244	0.005262	0.005085	0.00
May 13 2024	0.005244	0.000103	2.00%	0.005224	0.005283	0.002592	0.00
May 12 2024	0.005141	0.000058	1.14%	0.005088	0.005164	0.005075	0.00
May 11 2024	0.005084	-0.000019	-0.37%	0.00509	0.005138	0.005065	0.00
May 10 2024	0.005102	-0.000159	-3.02%	0.005265	0.005298	0.005039	0.00
May 09 2024	0.005262	0.000151	2.95%	0.005125	0.005286	0.00509	0.00
May 08 2024	0.005111	-0.000116	-2.22%	0.005224	0.005275	0.0051	0.00
May 07 2024	0.005227	-0.000056	-1.06%	0.005286	0.005382	0.005216	0.00
May 06 2024	0.005282	-0.000072	-1.34%	0.002667	0.005456	0.002628	0.00
May 05 2024	0.005354	0.000012	0.22%	0.005352	0.005395	0.005266	0.00
May 04 2024	0.005342	0.000076	1.44%	0.005264	0.005384	0.005241	0.00
May 03 2024	0.005266	0.000303	6.11%	0.004962	0.0053	0.004936	0.00
May 02 2024	0.004963	0.000057	1.16%	0.004905	0.005	0.004789	0.00
May 01 2024	0.004906	-0.000232	-4.52%	0.005116	0.005126	0.004779	0.00
Apr 30 2024	0.005138	-0.000221	-4.12%	0.005357	0.005429	0.004997	4,082.00
Apr 29 2024	0.005359	0.000062	1.17%	0.002667	0.005386	0.002592	16,299.00
Apr 28 2024	0.005297	-0.000044	-0.82%	0.005348	0.005412	0.005285	12,189.00
Apr 27 2024	0.005341	-0.00003	-0.56%	0.005367	0.005373	0.005268	51,269.00
Apr 26 2024	0.005372	-0.000041	-0.76%	0.005414	0.005444	0.005337	34,409.00
Apr 25 2024	0.005412	0.00000100	0.02%	0.005409	0.005475	0.004813	30,981.00
Apr 24 2024	0.005411	0.000448	9.04%	0.004976	0.00852	0.004838	153,176.00
Apr 23 2024	0.004963	-0.00006	-1.19%	0.005016	0.005645	0.004937	55,374.00
Apr 22 2024	0.005022	-0.000476	-8.66%	0.002667	0.005671	0.002592	189,031.00
Apr 21 2024	0.005498	0.00000600	0.11%	0.005479	0.005562	0.005436	19,381.00
Apr 20 2024	0.005492	0.000077	1.42%	0.005384	0.005533	0.005341	21,984.00
Apr 19 2024	0.005415	0.000043	0.80%	0.005357	0.006108	0.005088	21,558.00
Apr 18 2024	0.005373	0.000193	3.73%	0.005185	0.006008	0.005136	16,124.00
Apr 17 2024	0.00518	-0.000221	-4.09%	0.005411	0.005784	0.005055	31,244.00
Apr 16 2024	0.0054	0.000027	0.50%	0.005378	0.005446	0.005231	92,784.00
Apr 15 2024	0.005373	-0.000183	-3.29%	0.002667	0.005653	0.002628	21,400.00
Apr 14 2024	0.005556	0.00000600	0.11%	0.005473	0.005671	0.005307	26,644.00
Apr 13 2024	0.00555	-0.000146	-2.56%	0.005702	0.005789	0.004844	107,181.00
Apr 12 2024	0.005696	0.00047	9.00%	0.00523	0.00571	0.004955	36,527.00
Apr 11 2024	0.005225	-0.000028	-0.53%	0.005243	0.005872	0.005193	62,384.00
Apr 10 2024	0.005253	0.000151	2.95%	0.005098	0.005816	0.005004	213,524.00
Apr 09 2024	0.005103	0.002467	93.59%	0.002637	0.00572	0.00193	386,095.00
Apr 08 2024	0.002636	0.000071	2.77%	0.002667	0.002696	0.00198	143,438.00
Apr 07 2024	0.002564	0.000016	0.63%	0.002544	0.002594	0.002544	483,976.00
Apr 06 2024	0.002548	0.000037	1.47%	0.002502	0.00257	0.002492	120,168.00
Apr 05 2024	0.002511	-0.000648	-20.51%	0.003163	0.003171	0.002446	324,821.00
Apr 04 2024	0.003159	0.000104	3.41%	0.003044	0.003189	0.002501	80,302.00
Apr 03 2024	0.003055	0.000012	0.39%	0.003047	0.003096	0.003003	120,478.00
Apr 02 2024	0.003044	-0.000207	-6.37%	0.003245	0.003245	0.002588	191,464.00
Apr 01 2024	0.003251	-0.000053	-1.60%	0.002667	0.003254	0.002628	82,129.00
Mar 31 2024	0.003303	0.000073	2.26%	0.003231	0.003307	0.003231	254,035.00
Mar 30 2024	0.003231	-0.00001	-0.31%	0.003247	0.003258	0.00323	103,008.00
Mar 29 2024	0.00324	-0.000035	-1.07%	0.00328	0.003288	0.002584	111,987.00
Mar 28 2024	0.003276	0.00008	2.50%	0.003211	0.003309	0.002613	86,158.00
Mar 27 2024	0.003195	0.000611	23.66%	0.002581	0.003212	0.002542	144,552.00
Mar 26 2024	0.002584	-0.000632	-19.65%	0.003216	0.003287	0.002565	852,413.00
Mar 25 2024	0.003216	0.000104	3.34%	0.002667	0.003273	0.002628	216,418.00
Mar 24 2024	0.003112	-0.00046	-12.88%	0.003564	0.003593	0.002968	92,585.00
Mar 23 2024	0.003573	0.000632	21.48%	0.00295	0.003587	0.00292	182,116.00
Mar 22 2024	0.002941	-0.000074	-2.45%	0.003027	0.003074	0.002891	25,723.00
Mar 21 2024	0.003015	-0.000091	-2.93%	0.003101	0.003122	0.002988	118,156.00
Mar 20 2024	0.003106	0.000246	8.60%	0.002855	0.003119	0.002797	22,431.00
Mar 19 2024	0.00286	-0.000255	-8.19%	0.003116	0.003134	0.002831	17,292.00
Mar 18 2024	0.003115	0.000602	23.97%	0.002667	0.003145	0.002471	134,378.00
Mar 17 2024	0.002513	-0.000496	-16.49%	0.002398	0.003167	0.002398	232,918.00
Mar 16 2024	0.003009	0.000447	17.46%	0.002559	0.003193	0.002419	146,662.00
Mar 15 2024	0.002561	-0.000073	-2.77%	0.002667	0.003153	0.002416	202,336.00
Mar 14 2024	0.002634	-0.000035	-1.31%	0.002667	0.002696	0.002529	52,782.00
Mar 13 2024	0.00267	-0.000601	-18.37%	0.003277	0.00337	0.002635	224,858.00
Mar 12 2024	0.003271	-0.00000300	-0.09%	0.003273	0.003325	0.002633	104,459.00
Mar 11 2024	0.003275	0.000119	3.76%	0.002855	0.003319	0.002816	145,119.00
Mar 10 2024	0.003156	0.000027	0.86%	0.003129	0.003197	0.003125	167,931.00
Mar 09 2024	0.003129	0.00001	0.32%	0.003125	0.003138	0.003108	106,991.00
Mar 08 2024	0.003119	0.000059	1.93%	0.003059	0.003183	0.003033	71,415.00
Mar 07 2024	0.00306	0.000026	0.86%	0.003032	0.003117	0.003016	140,742.00
Mar 06 2024	0.003034	0.000065	2.19%	0.002936	0.003119	0.002899	56,376.00
Mar 05 2024	0.00297	-0.00015	-4.81%	0.003137	0.003166	0.002487	148,931.00
Mar 04 2024	0.003119	0.000214	7.38%	0.002855	0.003143	0.002816	148,780.00
Mar 03 2024	0.002905	0.000043	1.50%	0.002855	0.002915	0.002831	110,278.00
Mar 02 2024	0.002862	-0.000021	-0.73%	0.002876	0.002879	0.002842	146,764.00
Mar 01 2024	0.002883	0.000046	1.62%	0.002825	0.002908	0.002805	133,991.00
Feb 29 2024	0.002837	-0.000041	-1.42%	0.002855	0.003446	0.002796	87,915.00
Feb 28 2024	0.002878	-0.000273	-8.66%	0.003153	0.003445	0.002736	83,265.00
Feb 27 2024	0.003152	-0.000349	-9.97%	0.003507	0.003529	0.003013	377,818.00
Feb 26 2024	0.003501	0.000153	4.56%	0.002393	0.003526	0.002378	26,050.00
Feb 25 2024	0.003348	0.000015	0.45%	0.003334	0.003358	0.002856	135,210.00
Feb 24 2024	0.003333	0.000044	1.34%	0.003283	0.003344	0.00282	113,523.00
Feb 23 2024	0.00329	0.000448	15.76%	0.002845	0.00425	0.002818	470,119.00
Feb 22 2024	0.002842	-0.000035	-1.22%	0.002871	0.002885	0.002364	135,987.00
Feb 21 2024	0.002877	-0.000027	-0.93%	0.002904	0.002908	0.002814	72,355.00
Feb 20 2024	0.002903	0.000021	0.73%	0.002884	0.00294	0.002822	82,375.00

Adaro Energy Indonesia TBK (PK)

Therapeutic Solutions (PK)

Global Payments

Covivio Fonciere des Reg...

Grayscale Solana Trust SOL (QX)

Kaisa Prosperity (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions