STKUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 17 2024 | 0.069742 | -0.000229 | -0.33% | 0.071103 | 0.073248 | 0.068395 | 0.00 |
Jun 16 2024 | 0.069971 | 0.000481 | 0.69% | 0.069485 | 0.070252 | 0.0693 | 0.00 |
Jun 15 2024 | 0.06949 | 0.000165 | 0.24% | 0.069294 | 0.069718 | 0.06912 | 0.00 |
Jun 14 2024 | 0.069325 | -0.000807 | -1.15% | 0.070188 | 0.070686 | 0.068271 | 0.00 |
Jun 13 2024 | 0.070131 | -0.001515 | -2.11% | 0.071661 | 0.071794 | 0.069538 | 0.00 |
Jun 12 2024 | 0.071647 | 0.000898 | 1.27% | 0.070693 | 0.073489 | 0.070252 | 0.00 |
Jun 11 2024 | 0.070749 | -0.002198 | -3.01% | 0.073012 | 0.073012 | 0.069471 | 0.00 |
Jun 10 2024 | 0.072946 | -0.000191 | -0.26% | 0.071103 | 0.07366 | 0.070963 | 0.00 |
Jun 09 2024 | 0.073137 | 0.000343 | 0.47% | 0.072752 | 0.073333 | 0.072621 | 0.00 |
Jun 08 2024 | 0.072795 | -0.00000800 | -0.01% | 0.072749 | 0.072994 | 0.072667 | 0.00 |
Jun 07 2024 | 0.072802 | -0.001515 | -2.04% | 0.074294 | 0.075518 | 0.071948 | 0.00 |
Jun 06 2024 | 0.074317 | -0.000337 | -0.45% | 0.074713 | 0.075221 | 0.07371 | 0.00 |
Jun 05 2024 | 0.074655 | 0.000564 | 0.76% | 0.071103 | 0.075343 | 0.004257 | 0.00 |
Jun 04 2024 | 0.074091 | 0.001862 | 2.58% | 0.072244 | 0.074585 | 0.071984 | 0.00 |
Jun 03 2024 | 0.072229 | 0.001042 | 1.46% | 0.071103 | 0.073777 | 0.070963 | 0.00 |
Jun 02 2024 | 0.071186 | 0.000106 | 0.15% | 0.071104 | 0.071819 | 0.070734 | 0.00 |
Jun 01 2024 | 0.07108 | 0.000242 | 0.34% | 0.070875 | 0.071203 | 0.070768 | 0.00 |
May 31 2024 | 0.070838 | -0.000926 | -1.29% | 0.07178 | 0.072406 | 0.069957 | 0.00 |
May 30 2024 | 0.071764 | 0.000779 | 1.10% | 0.070963 | 0.073005 | 0.070467 | 0.00 |
May 29 2024 | 0.070986 | -0.0008 | -1.11% | 0.071724 | 0.072284 | 0.070454 | 0.00 |
May 28 2024 | 0.071785 | -0.001013 | -1.39% | 0.072863 | 0.072964 | 0.070594 | 0.00 |
May 27 2024 | 0.072799 | 0.000883 | 1.23% | 0.062077 | 0.07412 | 0.06177 | 0.00 |
May 26 2024 | 0.071915 | -0.00078 | -1.07% | 0.072728 | 0.072941 | 0.071649 | 0.00 |
May 25 2024 | 0.072695 | 0.000694 | 0.96% | 0.071957 | 0.073025 | 0.071938 | 0.00 |
May 24 2024 | 0.072001 | 0.000733 | 1.03% | 0.071321 | 0.072659 | 0.069978 | 0.00 |
May 23 2024 | 0.071268 | -0.001302 | -1.79% | 0.072558 | 0.07352 | 0.069841 | 0.00 |
May 22 2024 | 0.07257 | -0.001109 | -1.51% | 0.073638 | 0.074122 | 0.072431 | 0.00 |
May 21 2024 | 0.073679 | -0.00127 | -1.69% | 0.075022 | 0.075427 | 0.072689 | 0.00 |
May 20 2024 | 0.074949 | 0.005409 | 7.78% | 0.062077 | 0.075077 | 0.00397 | 0.00 |
May 19 2024 | 0.06954 | -0.000821 | -1.17% | 0.070288 | 0.071052 | 0.069261 | 0.00 |
May 18 2024 | 0.070361 | 0.000062 | 0.09% | 0.070322 | 0.070754 | 0.069998 | 0.00 |
May 17 2024 | 0.070299 | 0.001763 | 2.57% | 0.068569 | 0.070837 | 0.068421 | 0.00 |
May 16 2024 | 0.068537 | -0.001113 | -1.60% | 0.069573 | 0.070032 | 0.067834 | 0.00 |
May 15 2024 | 0.06965 | 0.005002 | 7.74% | 0.064624 | 0.069735 | 0.064391 | 0.00 |
May 14 2024 | 0.064648 | 0.060875 | 1,613.51% | 0.066049 | 0.066234 | 0.064171 | 0.00 |
May 13 2024 | 0.003773 | -0.060776 | -94.15% | 0.062077 | 0.062989 | 0.003691 | 0.00 |
May 12 2024 | 0.064549 | 0.000722 | 1.13% | 0.063893 | 0.064886 | 0.063643 | 0.00 |
May 11 2024 | 0.063827 | -0.00015 | -0.23% | 0.063872 | 0.064508 | 0.063527 | 0.00 |
May 10 2024 | 0.063977 | -0.002199 | -3.32% | 0.066056 | 0.066643 | 0.063253 | 0.00 |
May 09 2024 | 0.066176 | 0.001957 | 3.05% | 0.064247 | 0.066548 | 0.063688 | 0.00 |
May 08 2024 | 0.064218 | -0.001385 | -2.11% | 0.065451 | 0.066159 | 0.06392 | 0.00 |
May 07 2024 | 0.065603 | -0.00074 | -1.12% | 0.066325 | 0.06759 | 0.065381 | 0.00 |
May 06 2024 | 0.066344 | -0.000862 | -1.28% | 0.062077 | 0.068544 | 0.003902 | 0.00 |
May 05 2024 | 0.067206 | 0.000132 | 0.20% | 0.067087 | 0.067798 | 0.066112 | 0.00 |
May 04 2024 | 0.067074 | 0.000995 | 1.51% | 0.066034 | 0.067657 | 0.065716 | 0.00 |
May 03 2024 | 0.066079 | 0.003968 | 6.39% | 0.062077 | 0.066503 | 0.06177 | 0.00 |
May 02 2024 | 0.062111 | 0.000745 | 1.21% | 0.06115 | 0.062589 | 0.059754 | 0.00 |
May 01 2024 | 0.061366 | -0.002521 | -3.95% | 0.063658 | 0.063718 | 0.059341 | 0.00 |
Apr 30 2024 | 0.063887 | -0.003139 | -4.68% | 0.06703 | 0.067913 | 0.062053 | 0.00 |
Apr 29 2024 | 0.067026 | 0.000877 | 1.33% | 0.068185 | 0.068922 | 0.003751 | 0.00 |
Apr 28 2024 | 0.066149 | -0.000484 | -0.73% | 0.066582 | 0.067484 | 0.065901 | 0.00 |
Apr 27 2024 | 0.066634 | -0.000352 | -0.53% | 0.066935 | 0.067092 | 0.06563 | 0.00 |
Apr 26 2024 | 0.066986 | -0.000723 | -1.07% | 0.067709 | 0.06801 | 0.066518 | 0.00 |
Apr 25 2024 | 0.067708 | 0.000298 | 0.44% | 0.067485 | 0.068522 | 0.065936 | 0.00 |
Apr 24 2024 | 0.06741 | -0.002293 | -3.29% | 0.069731 | 0.070429 | 0.066745 | 0.00 |
Apr 23 2024 | 0.069703 | -0.000513 | -0.73% | 0.070141 | 0.070555 | 0.069162 | 0.00 |
Apr 22 2024 | 0.070216 | 0.001976 | 2.90% | 0.068185 | 0.070612 | 0.003972 | 0.00 |
Apr 21 2024 | 0.068239 | 0.00008 | 0.12% | 0.068019 | 0.068973 | 0.067488 | 0.00 |
Apr 20 2024 | 0.068159 | 0.000907 | 1.35% | 0.067017 | 0.068718 | 0.066417 | 0.00 |
Apr 19 2024 | 0.067252 | 0.000562 | 0.84% | 0.066553 | 0.068771 | 0.062582 | 0.00 |
Apr 18 2024 | 0.06669 | 0.0023 | 3.57% | 0.064347 | 0.067338 | 0.06389 | 0.00 |
Apr 17 2024 | 0.06439 | -0.002516 | -3.76% | 0.067036 | 0.067681 | 0.06286 | 0.00 |
Apr 16 2024 | 0.066907 | 0.000296 | 0.44% | 0.066595 | 0.067496 | 0.06481 | 0.00 |
Apr 15 2024 | 0.066611 | -0.002471 | -3.58% | 0.067536 | 0.070189 | 0.003958 | 0.00 |
Apr 14 2024 | 0.069081 | 0.001371 | 2.03% | 0.067536 | 0.06914 | 0.065278 | 0.00 |
Apr 13 2024 | 0.06771 | -0.002775 | -3.94% | 0.070451 | 0.071342 | 0.064682 | 0.00 |
Apr 12 2024 | 0.070485 | -0.003089 | -4.20% | 0.073509 | 0.074755 | 0.069329 | 0.00 |
Apr 11 2024 | 0.073574 | -0.000511 | -0.69% | 0.074087 | 0.074821 | 0.073047 | 0.00 |
Apr 10 2024 | 0.074085 | 0.001448 | 1.99% | 0.072571 | 0.074643 | 0.070919 | 0.00 |
Apr 09 2024 | 0.072637 | -0.002659 | -3.53% | 0.075187 | 0.075334 | 0.071693 | 0.00 |
Apr 08 2024 | 0.075295 | 0.002389 | 3.28% | 0.073503 | 0.076316 | 0.071937 | 0.00 |
Apr 07 2024 | 0.072906 | 0.000503 | 0.69% | 0.07235 | 0.073767 | 0.072349 | 0.00 |
Apr 06 2024 | 0.072403 | 0.001012 | 1.42% | 0.071163 | 0.073072 | 0.070875 | 0.00 |
Apr 05 2024 | 0.071391 | -0.000487 | -0.68% | 0.07195 | 0.072151 | 0.069316 | 0.00 |
Apr 04 2024 | 0.071878 | 0.002431 | 3.50% | 0.069375 | 0.072767 | 0.06837 | 0.00 |
Apr 03 2024 | 0.069447 | 0.000704 | 1.02% | 0.068772 | 0.070278 | 0.067826 | 0.00 |
Apr 02 2024 | 0.068744 | -0.004623 | -6.30% | 0.073144 | 0.073144 | 0.067813 | 0.00 |
Apr 01 2024 | 0.073367 | -0.001466 | -1.96% | 0.073503 | 0.074245 | 0.071627 | 0.00 |
Mar 31 2024 | 0.074833 | 0.001686 | 2.31% | 0.073218 | 0.074886 | 0.073207 | 0.00 |
Mar 30 2024 | 0.073147 | -0.000247 | -0.34% | 0.073347 | 0.073863 | 0.073078 | 0.00 |
Mar 29 2024 | 0.073393 | -0.000906 | -1.22% | 0.074307 | 0.074476 | 0.072559 | 0.00 |
Mar 28 2024 | 0.074299 | 0.001605 | 2.21% | 0.072978 | 0.07519 | 0.072399 | 0.00 |
Mar 27 2024 | 0.072694 | -0.000805 | -1.10% | 0.073503 | 0.07528 | 0.071799 | 0.00 |
Mar 26 2024 | 0.0735 | 0.000076 | 0.10% | 0.07327 | 0.075129 | 0.072887 | 0.00 |
Mar 25 2024 | 0.073424 | 0.002721 | 3.85% | 0.066917 | 0.0754 | 0.066642 | 0.00 |
Mar 24 2024 | 0.070703 | 0.003131 | 4.63% | 0.067285 | 0.070951 | 0.067034 | 0.00 |
Mar 23 2024 | 0.067572 | 0.000964 | 1.45% | 0.066917 | 0.069171 | 0.066191 | 0.00 |
Mar 22 2024 | 0.066608 | -0.002139 | -3.11% | 0.068777 | 0.069966 | 0.065426 | 0.00 |
Mar 21 2024 | 0.068746 | -0.002469 | -3.47% | 0.071325 | 0.071608 | 0.067873 | 0.00 |
Mar 20 2024 | 0.071215 | 0.005904 | 9.04% | 0.06525 | 0.071515 | 0.063893 | 0.00 |