Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STNDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.025853 | -0.000427 | -1.62% | 0.026135 | 0.026868 | 0.025539 | 682,291.00 |
| Jun 13 2024 | 0.02628 | -0.000029 | -0.11% | 0.026175 | 0.027437 | 0.025726 | 612,441.00 |
| Jun 12 2024 | 0.026309 | -0.000037 | -0.14% | 0.026075 | 0.026885 | 0.025754 | 652,551.00 |
| Jun 11 2024 | 0.026346 | -0.000015 | -0.06% | 0.026666 | 0.026931 | 0.025433 | 613,980.00 |
| Jun 10 2024 | 0.026361 | -0.000642 | -2.38% | 0.030337 | 0.030724 | 0.026341 | 959,528.00 |
| Jun 09 2024 | 0.027003 | -0.000064 | -0.24% | 0.039156 | 0.039162 | 0.026732 | 746,017.00 |
| Jun 08 2024 | 0.027068 | 0.000728 | 2.76% | 0.026291 | 0.028053 | 0.026153 | 643,904.00 |
| Jun 07 2024 | 0.026339 | 0.000181 | 0.69% | 0.026145 | 0.027743 | 0.025687 | 724,112.00 |
| Jun 06 2024 | 0.026158 | -0.00087 | -3.22% | 0.027023 | 0.027076 | 0.025799 | 799,180.00 |
| Jun 05 2024 | 0.027028 | 0.000717 | 2.72% | 0.030337 | 0.236464 | 0.026018 | 1,020,304.00 |
| Jun 04 2024 | 0.026311 | -0.000772 | -2.85% | 0.027117 | 0.030276 | 0.02628 | 530,997.00 |
| Jun 03 2024 | 0.027083 | -0.000019 | -0.07% | 0.02707 | 0.027202 | 0.026215 | 714,311.00 |
| Jun 02 2024 | 0.027102 | -0.001116 | -3.95% | 0.028217 | 0.028533 | 0.027065 | 828,265.00 |
| Jun 01 2024 | 0.028218 | 0.000181 | 0.65% | 0.040043 | 0.040055 | 0.02783 | 637,430.00 |
| May 31 2024 | 0.028036 | -0.000061 | -0.22% | 0.028086 | 0.028424 | 0.027603 | 597,142.00 |
| May 30 2024 | 0.028097 | -0.000933 | -3.21% | 0.029041 | 0.029303 | 0.027244 | 742,003.00 |
| May 29 2024 | 0.02903 | 0.000428 | 1.50% | 0.028572 | 0.029535 | 0.027799 | 579,408.00 |
| May 28 2024 | 0.028602 | -0.001188 | -3.99% | 0.029487 | 0.029743 | 0.027812 | 576,305.00 |
| May 27 2024 | 0.029789 | 0.001065 | 3.71% | 0.030337 | 0.030724 | 0.028523 | 974,692.00 |
| May 26 2024 | 0.028725 | -0.000055 | -0.19% | 0.028538 | 0.029977 | 0.028351 | 573,638.00 |
| May 25 2024 | 0.02878 | -0.000272 | -0.94% | 0.028326 | 0.029816 | 0.028212 | 661,140.00 |
| May 24 2024 | 0.029052 | -0.000639 | -2.15% | 0.029786 | 0.031169 | 0.027718 | 657,078.00 |
| May 23 2024 | 0.029691 | -0.000433 | -1.44% | 0.030011 | 0.031673 | 0.028703 | 527,765.00 |
| May 22 2024 | 0.030124 | 0.000278 | 0.93% | 0.029823 | 0.031627 | 0.028813 | 559,135.00 |
| May 21 2024 | 0.029845 | -0.000574 | -1.89% | 0.030337 | 0.031672 | 0.029667 | 539,758.00 |
| May 20 2024 | 0.030419 | 0.001392 | 4.79% | 0.030585 | 0.190159 | 0.0285 | 1,310,466.00 |
| May 19 2024 | 0.029027 | -0.000528 | -1.79% | 0.029541 | 0.029821 | 0.028601 | 587,489.00 |
| May 18 2024 | 0.029555 | -0.00000600 | -0.02% | 0.029579 | 0.030262 | 0.029333 | 537,096.00 |
| May 17 2024 | 0.029562 | 0.000248 | 0.84% | 0.029157 | 0.03236 | 0.028632 | 336,394.00 |
| May 16 2024 | 0.029314 | -0.001547 | -5.01% | 0.03231 | 0.032353 | 0.029053 | 214,772.00 |
| May 15 2024 | 0.030861 | 0.001085 | 3.64% | 0.029839 | 0.031248 | 0.029135 | 386,103.00 |
| May 14 2024 | 0.029776 | -0.001095 | -3.55% | 0.031294 | 0.031656 | 0.029708 | 325,561.00 |
| May 13 2024 | 0.030872 | -0.000094 | -0.30% | 0.030585 | 0.181004 | 0.030501 | 1,180,838.00 |
| May 12 2024 | 0.030966 | 0.000533 | 1.75% | 0.03047 | 0.03109 | 0.028916 | 476,009.00 |
| May 11 2024 | 0.030433 | -0.000447 | -1.45% | 0.030915 | 0.031408 | 0.02954 | 480,273.00 |
| May 10 2024 | 0.03088 | 0.000259 | 0.84% | 0.030571 | 0.031816 | 0.030483 | 353,180.00 |
| May 09 2024 | 0.030622 | 0.000061 | 0.20% | 0.030585 | 0.030982 | 0.029994 | 627,710.00 |
| May 08 2024 | 0.030561 | -0.000708 | -2.26% | 0.031208 | 0.036546 | 0.030244 | 540,939.00 |
| May 07 2024 | 0.031268 | -0.001198 | -3.69% | 0.032463 | 0.032682 | 0.030821 | 271,127.00 |
| May 06 2024 | 0.032466 | -0.000019 | -0.06% | 0.032353 | 0.197673 | 0.031701 | 1,137,843.00 |
| May 05 2024 | 0.032485 | 0.000444 | 1.38% | 0.032033 | 0.033158 | 0.03179 | 391,377.00 |
| May 04 2024 | 0.032041 | -0.000099 | -0.31% | 0.032102 | 0.032639 | 0.031445 | 254,909.00 |
| May 03 2024 | 0.03214 | 0.002096 | 6.98% | 0.030043 | 0.032387 | 0.029535 | 507,895.00 |
| May 02 2024 | 0.030044 | -0.000972 | -3.13% | 0.031665 | 0.031678 | 0.029806 | 449,935.00 |
| May 01 2024 | 0.031016 | 0.000105 | 0.34% | 0.03204 | 0.032128 | 0.02985 | 414,048.00 |
| Apr 30 2024 | 0.030912 | -0.002624 | -7.82% | 0.033497 | 0.033754 | 0.030501 | 953,368.00 |
| Apr 29 2024 | 0.033536 | -0.001078 | -3.11% | 0.032353 | 0.19776 | 0.031701 | 3,215,263.00 |
| Apr 28 2024 | 0.034614 | 0.00055 | 1.61% | 0.034065 | 0.035418 | 0.033664 | 2,768,179.00 |
| Apr 27 2024 | 0.034064 | -0.001287 | -3.64% | 0.035732 | 0.035802 | 0.033673 | 2,570,589.00 |
| Apr 26 2024 | 0.035351 | -0.000326 | -0.91% | 0.035528 | 0.037635 | 0.034376 | 2,274,581.00 |
| Apr 25 2024 | 0.035677 | -0.000562 | -1.55% | 0.036105 | 0.037795 | 0.034602 | 2,230,070.00 |
| Apr 24 2024 | 0.036239 | 0.000829 | 2.34% | 0.035446 | 0.038201 | 0.034021 | 2,311,508.00 |
| Apr 23 2024 | 0.03541 | 0.001126 | 3.28% | 0.034302 | 0.035578 | 0.033065 | 2,476,710.00 |
| Apr 22 2024 | 0.034284 | -0.000751 | -2.14% | 0.032353 | 0.19942 | 0.031701 | 2,262,273.00 |
| Apr 21 2024 | 0.035035 | 0.000651 | 1.89% | 0.034363 | 0.035242 | 0.033366 | 2,440,353.00 |
| Apr 20 2024 | 0.034384 | 0.002105 | 6.52% | 0.032353 | 0.035435 | 0.031659 | 2,333,030.00 |
| Apr 19 2024 | 0.032279 | 0.001119 | 3.59% | 0.031137 | 0.0372 | 0.030665 | 2,447,476.00 |
| Apr 18 2024 | 0.03116 | -0.000127 | -0.41% | 0.03133 | 0.031834 | 0.030707 | 2,825,980.00 |
| Apr 17 2024 | 0.031287 | -0.001138 | -3.51% | 0.032741 | 0.032959 | 0.031133 | 2,489,518.00 |
| Apr 16 2024 | 0.032426 | -0.001135 | -3.38% | 0.033477 | 0.034241 | 0.032214 | 1,389,199.00 |
| Apr 15 2024 | 0.03356 | -0.001372 | -3.93% | 0.041123 | 0.042011 | 0.032475 | 847,962.00 |
| Apr 14 2024 | 0.034932 | -0.000985 | -2.74% | 0.035615 | 0.036521 | 0.034043 | 540,099.00 |
| Apr 13 2024 | 0.035917 | -0.009264 | -20.50% | 0.044973 | 0.045145 | 0.033907 | 1,265,862.00 |
| Apr 12 2024 | 0.045181 | 0.005549 | 14.00% | 0.039557 | 0.045742 | 0.038771 | 1,858,782.00 |
| Apr 11 2024 | 0.039632 | -0.00246 | -5.84% | 0.042008 | 0.042452 | 0.038863 | 1,752,110.00 |
| Apr 10 2024 | 0.042092 | 0.001525 | 3.76% | 0.040243 | 0.043981 | 0.038657 | 2,192,862.00 |
| Apr 09 2024 | 0.040566 | -0.001215 | -2.91% | 0.041123 | 0.042011 | 0.038486 | 2,175,519.00 |
| Apr 08 2024 | 0.041781 | 0.000319 | 0.77% | 0.039946 | 0.211478 | 0.039606 | 1,912,992.00 |
| Apr 07 2024 | 0.041463 | -0.000939 | -2.21% | 0.042303 | 0.044074 | 0.041179 | 375,670.00 |
| Apr 06 2024 | 0.042402 | -0.000928 | -2.14% | 0.04318 | 0.043701 | 0.040988 | 977,880.00 |
| Apr 05 2024 | 0.04333 | 0.001833 | 4.42% | 0.041499 | 0.04333 | 0.03956 | 1,605,093.00 |
| Apr 04 2024 | 0.041497 | 0.000053 | 0.13% | 0.040488 | 0.043117 | 0.038978 | 530,493.00 |
| Apr 03 2024 | 0.041444 | -0.000478 | -1.14% | 0.04243 | 0.043731 | 0.040616 | 745,715.00 |
| Apr 02 2024 | 0.041922 | -0.000466 | -1.10% | 0.042601 | 0.044 | 0.040587 | 1,248,711.00 |
| Apr 01 2024 | 0.042388 | 0.002539 | 6.37% | 0.039946 | 0.216659 | 0.039273 | 2,630,353.00 |
| Mar 31 2024 | 0.039849 | 0.001612 | 4.22% | 0.03838 | 0.040216 | 0.03816 | 2,122,227.00 |
| Mar 30 2024 | 0.038237 | -0.000964 | -2.46% | 0.039433 | 0.039622 | 0.037903 | 2,034,564.00 |
| Mar 29 2024 | 0.039201 | -0.001253 | -3.10% | 0.040395 | 0.042116 | 0.037287 | 2,240,583.00 |
| Mar 28 2024 | 0.040454 | 0.001391 | 3.56% | 0.038852 | 0.046402 | 0.036608 | 2,461,484.00 |
| Mar 27 2024 | 0.039063 | 0.000436 | 1.13% | 0.039066 | 0.040307 | 0.03728 | 2,553,934.00 |
| Mar 26 2024 | 0.038626 | -0.006888 | -15.13% | 0.045606 | 0.045836 | 0.036398 | 2,405,145.00 |
| Mar 25 2024 | 0.045514 | 0.001382 | 3.13% | 0.019484 | 0.04826 | 0.019334 | 4,129,524.00 |
| Mar 24 2024 | 0.044132 | -0.001353 | -2.97% | 0.04551 | 0.045633 | 0.043355 | 1,923,945.00 |
| Mar 23 2024 | 0.045485 | 0.001232 | 2.79% | 0.04421 | 0.046494 | 0.044052 | 2,081,862.00 |
| Mar 22 2024 | 0.044253 | -0.000799 | -1.77% | 0.044677 | 0.048927 | 0.043637 | 2,174,701.00 |
| Mar 21 2024 | 0.045052 | -0.003698 | -7.59% | 0.048784 | 0.05359 | 0.044575 | 2,026,621.00 |
| Mar 20 2024 | 0.04875 | 0.0088 | 22.03% | 0.039745 | 0.049374 | 0.038898 | 1,820,645.00 |
| Mar 19 2024 | 0.03995 | 0.000299 | 0.75% | 0.039583 | 0.2194 | 0.038134 | 2,041,628.00 |
| Mar 18 2024 | 0.039652 | -0.003737 | -8.61% | 0.019484 | 0.223808 | 0.019334 | 3,850,298.00 |
| Mar 17 2024 | 0.043389 | 0.00407 | 10.35% | 0.039858 | 0.044454 | 0.03822 | 2,350,448.00 |
| Mar 16 2024 | 0.039318 | -0.006326 | -13.86% | 0.046236 | 0.047247 | 0.0391 | 2,144,359.00 |
