Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
STMXUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.005073 | -0.000454 | -8.21% | 0.005507 | 0.005557 | 0.004564 | 2,369,769,760.00 |
| Jun 16 2024 | 0.005527 | -0.000449 | -7.51% | 0.005983 | 0.006048 | 0.005479 | 853,963,981.00 |
| Jun 15 2024 | 0.005976 | -0.000046 | -0.76% | 0.006019 | 0.006127 | 0.005958 | 179,669,526.00 |
| Jun 14 2024 | 0.006022 | -0.00016 | -2.59% | 0.00618 | 0.006318 | 0.005886 | 329,161,136.00 |
| Jun 13 2024 | 0.006182 | -0.000306 | -4.72% | 0.006492 | 0.006531 | 0.00613 | 360,479,105.00 |
| Jun 12 2024 | 0.006488 | 0.000298 | 4.81% | 0.006188 | 0.006617 | 0.00602 | 364,139,498.00 |
| Jun 11 2024 | 0.00619 | -0.000404 | -6.13% | 0.006572 | 0.006617 | 0.006061 | 549,580,193.00 |
| Jun 10 2024 | 0.006594 | -0.000136 | -2.02% | 0.006729 | 0.006794 | 0.006517 | 736,817,001.00 |
| Jun 09 2024 | 0.00673 | 0.000131 | 1.99% | 0.006599 | 0.006787 | 0.006495 | 382,190,102.00 |
| Jun 08 2024 | 0.006599 | -0.000203 | -2.98% | 0.006806 | 0.006891 | 0.006485 | 499,291,773.00 |
| Jun 07 2024 | 0.006802 | -0.000463 | -6.37% | 0.007266 | 0.007448 | 0.006235 | 544,687,133.00 |
| Jun 06 2024 | 0.007265 | -0.000109 | -1.48% | 0.00737 | 0.007404 | 0.00718 | 255,891,571.00 |
| Jun 05 2024 | 0.007374 | 0.000143 | 1.98% | 0.007243 | 0.007411 | 0.007222 | 694,718,665.00 |
| Jun 04 2024 | 0.007231 | -0.000143 | -1.94% | 0.007372 | 0.007446 | 0.007119 | 505,409,616.00 |
| Jun 03 2024 | 0.007374 | -0.000193 | -2.55% | 0.007561 | 0.007695 | 0.007353 | 383,497,817.00 |
| Jun 02 2024 | 0.007567 | -0.000096 | -1.25% | 0.007652 | 0.007861 | 0.00751 | 333,688,221.00 |
| Jun 01 2024 | 0.007663 | -0.000102 | -1.31% | 0.007752 | 0.007803 | 0.007603 | 121,884,349.00 |
| May 31 2024 | 0.007765 | -0.000029 | -0.37% | 0.007792 | 0.007827 | 0.007575 | 498,840,888.00 |
| May 30 2024 | 0.007794 | -0.000194 | -2.43% | 0.00799 | 0.008121 | 0.007655 | 341,555,455.00 |
| May 29 2024 | 0.007988 | -0.000097 | -1.20% | 0.008085 | 0.00829 | 0.007965 | 556,673,321.00 |
| May 28 2024 | 0.008085 | -0.000083 | -1.02% | 0.008177 | 0.008232 | 0.007878 | 420,354,289.00 |
| May 27 2024 | 0.008168 | 0.000281 | 3.56% | 0.007883 | 0.00825 | 0.007787 | 642,113,820.00 |
| May 26 2024 | 0.007887 | -0.000146 | -1.82% | 0.008048 | 0.008057 | 0.007815 | 431,629,022.00 |
| May 25 2024 | 0.008033 | -0.000029 | -0.36% | 0.008076 | 0.008106 | 0.007952 | 388,590,210.00 |
| May 24 2024 | 0.008062 | -0.000052 | -0.64% | 0.008129 | 0.008132 | 0.007791 | 529,716,510.00 |
| May 23 2024 | 0.008114 | -0.000719 | -8.14% | 0.008815 | 0.008876 | 0.007859 | 891,593,193.00 |
| May 22 2024 | 0.008833 | 0.000304 | 3.56% | 0.008512 | 0.009687 | 0.008305 | 2,760,290,532.00 |
| May 21 2024 | 0.008529 | 0.000675 | 8.59% | 0.007849 | 0.008694 | 0.007723 | 1,262,641,486.00 |
| May 20 2024 | 0.007854 | 0.000744 | 10.46% | 0.007125 | 0.007907 | 0.006992 | 981,070,887.00 |
| May 19 2024 | 0.00711 | -0.000319 | -4.29% | 0.007432 | 0.007484 | 0.007061 | 414,761,711.00 |
| May 18 2024 | 0.007429 | -0.00008 | -1.07% | 0.007511 | 0.007589 | 0.007323 | 325,037,674.00 |
| May 17 2024 | 0.007509 | 0.00014 | 1.90% | 0.007377 | 0.007586 | 0.007303 | 582,208,370.00 |
| May 16 2024 | 0.007369 | -0.000032 | -0.43% | 0.007376 | 0.007483 | 0.007213 | 561,083,861.00 |
| May 15 2024 | 0.007401 | 0.000531 | 7.73% | 0.006886 | 0.007411 | 0.006856 | 606,006,408.00 |
| May 14 2024 | 0.00687 | -0.000079 | -1.14% | 0.006944 | 0.007445 | 0.00685 | 1,245,452,869.00 |
| May 13 2024 | 0.006949 | -0.000092 | -1.31% | 0.007049 | 0.007126 | 0.006707 | 439,021,065.00 |
| May 12 2024 | 0.007041 | 0.000024 | 0.34% | 0.007019 | 0.00716 | 0.006984 | 166,165,448.00 |
| May 11 2024 | 0.007017 | -0.00007 | -0.99% | 0.007094 | 0.007184 | 0.00701 | 213,398,579.00 |
| May 10 2024 | 0.007087 | -0.000331 | -4.46% | 0.007419 | 0.007504 | 0.006992 | 362,902,122.00 |
| May 09 2024 | 0.007418 | 0.000119 | 1.63% | 0.007271 | 0.007458 | 0.007096 | 572,156,788.00 |
| May 08 2024 | 0.007299 | -0.000117 | -1.58% | 0.007394 | 0.00755 | 0.007245 | 486,500,003.00 |
| May 07 2024 | 0.007416 | -0.00013 | -1.72% | 0.007529 | 0.007769 | 0.007396 | 581,823,783.00 |
| May 06 2024 | 0.007546 | -0.000134 | -1.74% | 0.007694 | 0.007883 | 0.00749 | 424,661,340.00 |
| May 05 2024 | 0.00768 | 0.000112 | 1.48% | 0.00756 | 0.007723 | 0.007396 | 253,339,677.00 |
| May 04 2024 | 0.007568 | -0.00000200 | -0.03% | 0.007564 | 0.007669 | 0.007475 | 315,747,189.00 |
| May 03 2024 | 0.00757 | 0.000256 | 3.50% | 0.007306 | 0.007633 | 0.007172 | 387,476,241.00 |
| May 02 2024 | 0.007314 | 0.000136 | 1.89% | 0.007174 | 0.007413 | 0.006931 | 456,734,809.00 |
| May 01 2024 | 0.007178 | 0.000026 | 0.36% | 0.007143 | 0.007196 | 0.006616 | 271,103,597.00 |
| Apr 30 2024 | 0.007152 | -0.00042 | -5.55% | 0.007552 | 0.007655 | 0.006889 | 651,874,266.00 |
| Apr 29 2024 | 0.007572 | -0.000055 | -0.72% | 0.008236 | 0.008461 | 0.007335 | 853,790,856.00 |
| Apr 28 2024 | 0.007627 | -0.00017 | -2.18% | 0.007777 | 0.008135 | 0.007572 | 455,661,064.00 |
| Apr 27 2024 | 0.007797 | 0.000136 | 1.78% | 0.007646 | 0.007859 | 0.007318 | 388,576,457.00 |
| Apr 26 2024 | 0.007661 | -0.00027 | -3.40% | 0.007931 | 0.00801 | 0.007522 | 377,486,381.00 |
| Apr 25 2024 | 0.007931 | 0.000127 | 1.63% | 0.007797 | 0.008171 | 0.007448 | 598,877,822.00 |
| Apr 24 2024 | 0.007804 | -0.000428 | -5.20% | 0.008236 | 0.008684 | 0.007711 | 672,242,240.00 |
| Apr 23 2024 | 0.008232 | -0.000082 | -0.99% | 0.008289 | 0.008393 | 0.008003 | 352,187,416.00 |
| Apr 22 2024 | 0.008314 | 0.000347 | 4.36% | 0.007986 | 0.008387 | 0.007902 | 482,422,803.00 |
| Apr 21 2024 | 0.007967 | -0.00016 | -1.97% | 0.008162 | 0.008209 | 0.007802 | 185,623,369.00 |
| Apr 20 2024 | 0.008127 | 0.00057 | 7.54% | 0.007532 | 0.008237 | 0.007327 | 318,102,832.00 |
| Apr 19 2024 | 0.007557 | 0.000308 | 4.25% | 0.007242 | 0.008032 | 0.006626 | 1,865,245,772.00 |
| Apr 18 2024 | 0.007249 | 0.000277 | 3.97% | 0.006973 | 0.007328 | 0.006726 | 660,134,856.00 |
| Apr 17 2024 | 0.006972 | -0.000232 | -3.22% | 0.007198 | 0.007318 | 0.006674 | 996,527,835.00 |
| Apr 16 2024 | 0.007204 | -0.000074 | -1.02% | 0.007277 | 0.007383 | 0.006778 | 516,768,576.00 |
| Apr 15 2024 | 0.007278 | -0.000462 | -5.97% | 0.007649 | 0.007979 | 0.006899 | 514,783,846.00 |
| Apr 14 2024 | 0.00774 | 0.000384 | 5.22% | 0.007312 | 0.007812 | 0.006857 | 579,362,186.00 |
| Apr 13 2024 | 0.007356 | -0.001582 | -17.70% | 0.008916 | 0.009091 | 0.006197 | 1,216,189,874.00 |
| Apr 12 2024 | 0.008938 | -0.001743 | -16.32% | 0.010672 | 0.010862 | 0.0078 | 592,039,895.00 |
| Apr 11 2024 | 0.010681 | 0.000132 | 1.25% | 0.010559 | 0.011032 | 0.010485 | 232,154,648.00 |
| Apr 10 2024 | 0.010549 | 0.000031 | 0.29% | 0.010506 | 0.010727 | 0.009921 | 255,585,598.00 |
| Apr 09 2024 | 0.010518 | -0.000647 | -5.79% | 0.011135 | 0.011443 | 0.010484 | 286,953,216.00 |
| Apr 08 2024 | 0.011165 | 0.000541 | 5.09% | 0.01062 | 0.011337 | 0.010297 | 279,907,494.00 |
| Apr 07 2024 | 0.010624 | 0.000251 | 2.42% | 0.010373 | 0.010659 | 0.0103 | 135,125,688.00 |
| Apr 06 2024 | 0.010373 | 0.000165 | 1.62% | 0.010176 | 0.010444 | 0.010091 | 147,225,849.00 |
| Apr 05 2024 | 0.010208 | -0.000177 | -1.70% | 0.010394 | 0.010417 | 0.009681 | 266,204,056.00 |
| Apr 04 2024 | 0.010385 | 0.000255 | 2.52% | 0.010095 | 0.010592 | 0.009746 | 393,816,116.00 |
| Apr 03 2024 | 0.01013 | 0.000152 | 1.52% | 0.009934 | 0.010615 | 0.009447 | 227,283,129.00 |
| Apr 02 2024 | 0.009978 | -0.001281 | -11.38% | 0.011167 | 0.011256 | 0.009868 | 349,915,133.00 |
| Apr 01 2024 | 0.011259 | -0.000911 | -7.49% | 0.01209 | 0.012189 | 0.010786 | 278,613,542.00 |
| Mar 31 2024 | 0.01217 | 0.000478 | 4.09% | 0.011704 | 0.01231 | 0.011579 | 125,710,586.00 |
| Mar 30 2024 | 0.011692 | -0.000136 | -1.15% | 0.011808 | 0.012155 | 0.0116 | 133,997,743.00 |
| Mar 29 2024 | 0.011828 | -0.000297 | -2.45% | 0.0121 | 0.012176 | 0.011552 | 183,016,139.00 |
| Mar 28 2024 | 0.012125 | -0.000214 | -1.73% | 0.012384 | 0.012395 | 0.01167 | 216,473,061.00 |
| Mar 27 2024 | 0.012339 | -0.000822 | -6.25% | 0.013214 | 0.013775 | 0.012116 | 640,550,968.00 |
| Mar 26 2024 | 0.013161 | 0.001786 | 15.70% | 0.011431 | 0.013384 | 0.011431 | 1,717,421,682.00 |
| Mar 25 2024 | 0.011375 | 0.000543 | 5.01% | 0.010786 | 0.011511 | 0.010716 | 254,745,710.00 |
| Mar 24 2024 | 0.010832 | 0.00052 | 5.04% | 0.010274 | 0.010857 | 0.0101 | 162,766,332.00 |
| Mar 23 2024 | 0.010312 | 0.000268 | 2.67% | 0.010118 | 0.01052 | 0.00994 | 175,306,701.00 |
| Mar 22 2024 | 0.010044 | -0.000528 | -4.99% | 0.010596 | 0.010897 | 0.009882 | 374,511,943.00 |
| Mar 21 2024 | 0.010572 | 0.000343 | 3.35% | 0.010249 | 0.010806 | 0.010071 | 271,583,713.00 |
| Mar 20 2024 | 0.010229 | 0.000998 | 10.81% | 0.009215 | 0.010277 | 0.008746 | 416,850,542.00 |
