Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
STCUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.3573 | -0.0309 | -7.96% | 0.3882 | 0.3886 | 0.3463 | 397,600.00 |
| Jun 13 2024 | 0.3882 | -0.0317 | -7.55% | 0.4151 | 0.4198 | 0.380 | 166,350.00 |
| Jun 12 2024 | 0.4199 | 0.0137 | 3.37% | 0.4042 | 0.450 | 0.4026 | 379,601.00 |
| Jun 11 2024 | 0.4062 | -0.0258 | -5.97% | 0.4321 | 0.4413 | 0.4024 | 304,435.00 |
| Jun 10 2024 | 0.432 | 0.0045 | 1.05% | 0.4294 | 0.4731 | 0.4294 | 753,012.00 |
| Jun 09 2024 | 0.4275 | -0.0006 | -0.14% | 0.4281 | 0.4809 | 0.414 | 555,918.00 |
| Jun 08 2024 | 0.4281 | -0.0085 | -1.95% | 0.4345 | 0.4977 | 0.4127 | 740,206.00 |
| Jun 07 2024 | 0.4366 | -0.0078 | -1.76% | 0.4446 | 0.5623 | 0.4194 | 1,641,252.00 |
| Jun 06 2024 | 0.4444 | -0.0362 | -7.53% | 0.4847 | 0.4847 | 0.4386 | 777,257.00 |
| Jun 05 2024 | 0.4806 | -0.0576 | -10.70% | 0.5644 | 0.5696 | 0.460 | 910,258.00 |
| Jun 04 2024 | 0.5382 | -0.0227 | -4.05% | 0.5644 | 0.5696 | 0.533 | 384,883.00 |
| Jun 03 2024 | 0.5609 | 0.0249 | 4.65% | 0.5309 | 0.6254 | 0.5279 | 1,083,288.00 |
| Jun 02 2024 | 0.536 | -0.0871 | -13.98% | 0.6071 | 0.650 | 0.5174 | 2,664,724.00 |
| Jun 01 2024 | 0.6231 | 0.0961 | 18.24% | 0.527 | 0.636 | 0.4717 | 2,012,706.00 |
| May 31 2024 | 0.527 | 0.0462 | 9.61% | 0.4889 | 0.534 | 0.4774 | 566,476.00 |
| May 30 2024 | 0.4808 | -0.0414 | -7.93% | 0.5185 | 0.581 | 0.450 | 1,844,287.00 |
| May 29 2024 | 0.5222 | 0.0415 | 8.63% | 0.4882 | 0.750 | 0.4882 | 9,324,015.00 |
| May 28 2024 | 0.4807 | 0.0803 | 20.05% | 0.3915 | 0.570 | 0.3822 | 3,076,258.00 |
| May 27 2024 | 0.4004 | -0.042 | -9.49% | 0.4439 | 0.462 | 0.3815 | 2,682,329.00 |
| May 26 2024 | 0.4424 | 0.0907 | 25.79% | 0.3517 | 0.500 | 0.350 | 3,094,753.00 |
| May 25 2024 | 0.3517 | 0.0102 | 2.99% | 0.3415 | 0.3736 | 0.330 | 560,791.00 |
| May 24 2024 | 0.3415 | 0.0145 | 4.43% | 0.328 | 0.360 | 0.3252 | 345,574.00 |
| May 23 2024 | 0.327 | -0.0014 | -0.43% | 0.3268 | 0.3568 | 0.3251 | 620,920.00 |
| May 22 2024 | 0.3284 | 0.0016 | 0.49% | 0.3268 | 0.3322 | 0.3261 | 68,062.00 |
| May 21 2024 | 0.3268 | -0.0054 | -1.63% | 0.3327 | 0.340 | 0.3252 | 259,652.00 |
| May 20 2024 | 0.3322 | 0.0212 | 6.82% | 0.3111 | 0.344 | 0.3087 | 399,929.00 |
| May 19 2024 | 0.311 | -0.0164 | -5.01% | 0.3274 | 0.3274 | 0.3099 | 261,971.00 |
| May 18 2024 | 0.3274 | 0.0008 | 0.24% | 0.3255 | 0.3301 | 0.3202 | 256,770.00 |
| May 17 2024 | 0.3266 | 0.0058 | 1.81% | 0.3235 | 0.335 | 0.316 | 247,888.00 |
| May 16 2024 | 0.3208 | 0.0067 | 2.13% | 0.3126 | 0.3497 | 0.3075 | 871,068.00 |
| May 15 2024 | 0.3141 | 0.0051 | 1.65% | 0.309 | 0.3214 | 0.2942 | 291,288.00 |
| May 14 2024 | 0.309 | -0.009 | -2.83% | 0.318 | 0.3222 | 0.309 | 327,569.00 |
| May 13 2024 | 0.318 | -0.005 | -1.55% | 0.3148 | 0.363 | 0.3069 | 1,169,299.00 |
| May 12 2024 | 0.323 | 0.0103 | 3.29% | 0.3148 | 0.363 | 0.3124 | 1,424,535.00 |
| May 11 2024 | 0.3127 | 0.0087 | 2.86% | 0.304 | 0.3148 | 0.3025 | 138,146.00 |
| May 10 2024 | 0.304 | -0.007 | -2.25% | 0.313 | 0.3281 | 0.3012 | 247,814.00 |
| May 09 2024 | 0.311 | -0.0038 | -1.21% | 0.3148 | 0.3159 | 0.3076 | 131,375.00 |
| May 08 2024 | 0.3148 | -0.0012 | -0.38% | 0.316 | 0.3259 | 0.310 | 150,801.00 |
| May 07 2024 | 0.316 | 0.0007 | 0.22% | 0.3154 | 0.325 | 0.309 | 95,830.00 |
| May 06 2024 | 0.3153 | -0.0001 | -0.03% | 0.3174 | 0.3286 | 0.3129 | 223,599.00 |
| May 05 2024 | 0.3154 | -0.0089 | -2.74% | 0.3243 | 0.3266 | 0.3128 | 148,942.00 |
| May 04 2024 | 0.3243 | 0.0103 | 3.28% | 0.314 | 0.3304 | 0.3121 | 153,980.00 |
| May 03 2024 | 0.314 | 0.0048 | 1.55% | 0.3086 | 0.3227 | 0.2991 | 239,240.00 |
| May 02 2024 | 0.3092 | 0.0057 | 1.88% | 0.3038 | 0.350 | 0.2906 | 458,500.00 |
| May 01 2024 | 0.3035 | 0.0012 | 0.40% | 0.3004 | 0.3147 | 0.2854 | 318,051.00 |
| Apr 30 2024 | 0.3023 | -0.0385 | -11.30% | 0.3408 | 0.3419 | 0.2933 | 384,508.00 |
| Apr 29 2024 | 0.3408 | -0.0123 | -3.48% | 0.3679 | 0.374 | 0.334 | 264,223.00 |
| Apr 28 2024 | 0.3531 | 0.0087 | 2.53% | 0.3428 | 0.360 | 0.3428 | 151,583.00 |
| Apr 27 2024 | 0.3444 | 0.0015 | 0.44% | 0.3431 | 0.350 | 0.339 | 89,534.00 |
| Apr 26 2024 | 0.3429 | -0.0141 | -3.95% | 0.3517 | 0.357 | 0.3393 | 129,767.00 |
| Apr 25 2024 | 0.357 | 0.002 | 0.56% | 0.3569 | 0.358 | 0.3556 | 8,495.00 |
| Apr 24 2024 | 0.355 | -0.0071 | -1.96% | 0.3621 | 0.3697 | 0.355 | 129,508.00 |
| Apr 23 2024 | 0.3621 | -0.0041 | -1.12% | 0.3679 | 0.3754 | 0.3549 | 346,369.00 |
| Apr 22 2024 | 0.3662 | 0.0142 | 4.03% | 0.3475 | 0.440 | 0.3334 | 1,978,244.00 |
| Apr 21 2024 | 0.352 | -0.0119 | -3.27% | 0.3623 | 0.370 | 0.350 | 219,575.00 |
| Apr 20 2024 | 0.3639 | 0.010 | 2.83% | 0.3502 | 0.3755 | 0.3402 | 460,510.00 |
| Apr 19 2024 | 0.3539 | 0.0062 | 1.78% | 0.3475 | 0.4197 | 0.3334 | 1,180,037.00 |
| Apr 18 2024 | 0.3477 | 0.0032 | 0.93% | 0.3445 | 0.3639 | 0.3325 | 245,147.00 |
| Apr 17 2024 | 0.3445 | -0.0291 | -7.79% | 0.3697 | 0.372 | 0.3315 | 247,760.00 |
| Apr 16 2024 | 0.3736 | -0.0135 | -3.49% | 0.384 | 0.4061 | 0.3521 | 323,840.00 |
| Apr 15 2024 | 0.3871 | 0.0025 | 0.65% | 0.389 | 0.435 | 0.3737 | 497,574.00 |
| Apr 14 2024 | 0.3846 | 0.0421 | 12.29% | 0.3393 | 0.4865 | 0.3393 | 1,243,595.00 |
| Apr 13 2024 | 0.3425 | -0.0375 | -9.87% | 0.3772 | 0.3959 | 0.3345 | 263,209.00 |
| Apr 12 2024 | 0.380 | -0.0526 | -12.16% | 0.4341 | 0.4543 | 0.3764 | 549,737.00 |
| Apr 11 2024 | 0.4326 | -0.0389 | -8.25% | 0.4715 | 0.4743 | 0.4234 | 297,458.00 |
| Apr 10 2024 | 0.4715 | 0.0052 | 1.12% | 0.4663 | 0.4758 | 0.460 | 109,686.00 |
| Apr 09 2024 | 0.4663 | -0.026 | -5.28% | 0.4923 | 0.4945 | 0.465 | 203,152.00 |
| Apr 08 2024 | 0.4923 | 0.0092 | 1.90% | 0.4841 | 0.5077 | 0.478 | 201,100.00 |
| Apr 07 2024 | 0.4831 | 0.0111 | 2.35% | 0.472 | 0.4857 | 0.4704 | 130,111.00 |
| Apr 06 2024 | 0.472 | -0.0059 | -1.23% | 0.4778 | 0.5199 | 0.4638 | 206,708.00 |
| Apr 05 2024 | 0.4779 | -0.0068 | -1.40% | 0.4847 | 0.4899 | 0.4578 | 226,062.00 |
| Apr 04 2024 | 0.4847 | 0.0133 | 2.82% | 0.474 | 0.510 | 0.4654 | 170,259.00 |
| Apr 03 2024 | 0.4714 | -0.007 | -1.46% | 0.4807 | 0.560 | 0.464 | 561,543.00 |
| Apr 02 2024 | 0.4784 | -0.0419 | -8.05% | 0.5202 | 0.525 | 0.460 | 314,530.00 |
| Apr 01 2024 | 0.5203 | -0.0013 | -0.25% | 0.5222 | 0.5256 | 0.500 | 345,450.00 |
| Mar 31 2024 | 0.5216 | -0.0024 | -0.46% | 0.524 | 0.5322 | 0.515 | 187,902.00 |
| Mar 30 2024 | 0.524 | -0.0046 | -0.87% | 0.5288 | 0.536 | 0.515 | 139,427.00 |
| Mar 29 2024 | 0.5286 | -0.0083 | -1.55% | 0.5306 | 0.5349 | 0.510 | 178,775.00 |
| Mar 28 2024 | 0.5369 | -0.0081 | -1.49% | 0.5425 | 0.5487 | 0.5111 | 541,293.00 |
| Mar 27 2024 | 0.545 | 0.0283 | 5.48% | 0.5176 | 0.690 | 0.4901 | 1,897,703.00 |
| Mar 26 2024 | 0.5167 | -0.0092 | -1.75% | 0.5232 | 0.5479 | 0.502 | 234,440.00 |
| Mar 25 2024 | 0.5259 | 0.038 | 7.79% | 0.4916 | 0.5474 | 0.4861 | 421,295.00 |
| Mar 24 2024 | 0.4879 | 0.0088 | 1.84% | 0.4786 | 0.510 | 0.4668 | 216,734.00 |
| Mar 23 2024 | 0.4791 | 0.0121 | 2.59% | 0.4677 | 0.4967 | 0.461 | 179,892.00 |
| Mar 22 2024 | 0.467 | -0.0263 | -5.33% | 0.4918 | 0.4962 | 0.4501 | 313,679.00 |
| Mar 21 2024 | 0.4933 | 0.0025 | 0.51% | 0.4927 | 0.5138 | 0.4857 | 297,491.00 |
| Mar 20 2024 | 0.4908 | 0.0108 | 2.25% | 0.4834 | 0.5188 | 0.4502 | 725,955.00 |
| Mar 19 2024 | 0.480 | 0.0019 | 0.40% | 0.4751 | 0.5879 | 0.4104 | 1,357,276.00 |
| Mar 18 2024 | 0.4781 | -0.0237 | -4.72% | 0.5018 | 0.5342 | 0.4692 | 249,819.00 |
| Mar 17 2024 | 0.5018 | -0.0128 | -2.49% | 0.5172 | 0.5235 | 0.4605 | 612,895.00 |
| Mar 16 2024 | 0.5146 | -0.0504 | -8.92% | 0.5658 | 0.5831 | 0.5109 | 310,625.00 |
