ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.65
-0.26%
US Tech 100
19,168.00
0.52%
S&P 500
5,431.60
-0.04%
US Dollar vs CAD
1.37399
-0.08%
Bitcoin
66,371.47
-0.40%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Security Token Offering (Cryptocurrency:STOOUST)

  6. Security Token Offering (Cryptocurrency:STOOUST) Historical

STOOUST Security Token Offering

0.0159
0.0002 (1.27%)
21:12:51 - Realtime Data

STOOUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 16 2024 0.0158 -0.0004 -2.47% 0.0164 0.0168 0.0155 116,096.00
Jun 15 2024 0.0162 -0.0018 -10.00% 0.018 0.0188 0.0153 131,880.00
Jun 14 2024 0.018 -0.0005 -2.70% 0.0186 0.0195 0.0177 102,795.00
Jun 13 2024 0.0185 -0.0008 -4.15% 0.0194 0.0195 0.0183 117,122.00
Jun 12 2024 0.0193 0.0013 7.22% 0.018 0.0195 0.0177 91,795.00
Jun 11 2024 0.018 -0.0003 -1.64% 0.0183 0.0186 0.0175 143,868.00
Jun 10 2024 0.0183 0.0029 18.83% 0.0154 0.019 0.0148 162,828.00
Jun 09 2024 0.0154 -0.001 -6.10% 0.0165 0.0168 0.0151 137,199.00
Jun 08 2024 0.0164 -0.0007 -4.09% 0.0171 0.0171 0.0163 76,340.00
Jun 07 2024 0.0171 -0.0006 -3.39% 0.0178 0.018 0.0092 79,167.00
Jun 06 2024 0.0177 -0.0008 -4.32% 0.0185 0.0187 0.0174 59,393.00
Jun 05 2024 0.0185 0.0001 0.54% 0.0279 0.0287 0.0179 58,074.00
Jun 04 2024 0.0184 0.0003 1.66% 0.0181 0.0187 0.0176 51,760.00
Jun 03 2024 0.0181 -0.0003 -1.63% 0.0182 0.0187 0.0179 35,009.00
Jun 02 2024 0.0184 0.0004 2.22% 0.018 0.0187 0.0178 58,651.00
Jun 01 2024 0.018 0.00 0.00% 0.0183 0.0187 0.0176 60,304.00
May 31 2024 0.018 0.0005 2.86% 0.0175 0.0187 0.0172 100,002.00
May 30 2024 0.0175 0.0019 12.18% 0.0157 0.0183 0.0157 69,519.00
May 29 2024 0.0156 -0.0009 -5.45% 0.0166 0.0171 0.0151 110,745.00
May 28 2024 0.0165 0.0005 3.13% 0.016 0.0421 0.0157 103,184.00
May 27 2024 0.016 0.0048 42.86% 0.0113 0.0165 0.011 86,181.00
May 26 2024 0.0112 -0.0013 -10.40% 0.0125 0.0125 0.0109 191,144.00
May 25 2024 0.0125 -0.0018 -12.59% 0.0143 0.0143 0.0125 115,594.00
May 24 2024 0.0143 0.0002 1.42% 0.0144 0.0157 0.0141 144,123.00
May 23 2024 0.0141 0.0003 2.17% 0.0137 0.0146 0.0135 155,946.00
May 22 2024 0.0138 -0.0007 -4.83% 0.0125 0.0143 0.0123 179,365.00
May 21 2024 0.0145 0.0017 13.28% 0.0129 0.0145 0.0118 269,141.00
May 20 2024 0.0128 -0.0004 -3.03% 0.0133 0.0135 0.0118 244,917.00
May 19 2024 0.0132 0.0004 3.12% 0.0127 0.0137 0.010 168,787.00
May 18 2024 0.0128 0.0001 0.79% 0.013 0.0134 0.0123 122,789.00
May 17 2024 0.0127 0.0002 1.60% 0.0127 0.0131 0.0116 162,871.00
May 16 2024 0.0125 -0.0024 -16.11% 0.0148 0.0151 0.0119 191,230.00
May 15 2024 0.0149 -0.0034 -18.58% 0.0187 0.0187 0.0148 91,332.00
May 14 2024 0.0183 0.0001 0.55% 0.0184 0.0187 0.0181 77,155.00
May 13 2024 0.0182 0.0002 1.11% 0.0189 0.0213 0.0105 98,860.00
May 12 2024 0.018 0.0008 4.65% 0.0185 0.019 0.0172 905,765.00
May 11 2024 0.0172 -0.0004 -2.27% 0.018 0.0189 0.0172 772,400.00
May 10 2024 0.0176 -0.0012 -6.38% 0.0186 0.0189 0.0172 905,030.00
May 09 2024 0.0188 0.0007 3.87% 0.0186 0.019 0.0173 353,109.00
May 08 2024 0.0181 -0.0005 -2.69% 0.0187 0.019 0.0171 409,471.00
May 07 2024 0.0186 0.0008 4.49% 0.0174 0.0187 0.0172 335,867.00
May 06 2024 0.0178 -0.0008 -4.30% 0.0188 0.019 0.017 209,522.00
May 05 2024 0.0186 0.0006 3.33% 0.0179 0.019 0.0172 182,992.00
May 04 2024 0.018 0.00 0.00% 0.0179 0.0187 0.0172 194,697.00
May 03 2024 0.018 0.0007 4.05% 0.0176 0.0189 0.0172 308,555.00
May 02 2024 0.0173 -0.0008 -4.42% 0.0182 0.019 0.0172 327,212.00
May 01 2024 0.0181 -0.0001 -0.55% 0.0179 0.020 0.0177 299,398.00
Apr 30 2024 0.0182 0.004 28.17% 0.0143 0.0195 0.0121 360,530.00
Apr 29 2024 0.0142 -0.0021 -12.88% 0.0279 0.0287 0.0129 314,089.00
Apr 28 2024 0.0163 -0.0006 -3.55% 0.0166 0.0176 0.015 159,763.00
Apr 27 2024 0.0169 0.0017 11.18% 0.0153 0.024 0.0115 391,390.00
Apr 26 2024 0.0152 -0.0017 -10.06% 0.0169 0.0198 0.0152 572,372.00
Apr 25 2024 0.0169 0.001 6.29% 0.0159 0.024 0.0152 261,114.00
Apr 24 2024 0.0159 -0.007 -30.57% 0.0229 0.0233 0.013 230,997.00
Apr 23 2024 0.0229 -0.0008 -3.38% 0.0237 0.0246 0.0128 156,130.00
Apr 22 2024 0.0237 -0.0004 -1.66% 0.0279 0.0287 0.020 44,193.00
Apr 21 2024 0.0241 -0.0008 -3.21% 0.0249 0.0275 0.020 24,572.00
Apr 20 2024 0.0249 -0.0001 -0.40% 0.025 0.0259 0.024 14,050.00
Apr 19 2024 0.025 0.0021 9.17% 0.024 0.026 0.0229 21,185.00
Apr 18 2024 0.0229 0.0011 5.05% 0.0219 0.024 0.0213 52,844.00
Apr 17 2024 0.0218 0.0003 1.40% 0.0217 0.0261 0.0121 71,106.00
Apr 16 2024 0.0215 -0.0028 -11.52% 0.0242 0.0245 0.0211 143,190.00
Apr 15 2024 0.0243 0.0087 55.77% 0.0215 0.0253 0.0195 76,231.00
Apr 14 2024 0.0156 -0.0097 -38.34% 0.0245 0.0258 0.0155 51,776.00
Apr 13 2024 0.0253 -0.0007 -2.69% 0.0261 0.0264 0.0245 53,698.00
Apr 12 2024 0.026 0.0013 5.26% 0.0245 0.0294 0.0243 63,104.00
Apr 11 2024 0.0247 0.00 0.00% 0.024 0.0288 0.024 116,458.00
Apr 10 2024 0.0247 -0.004 -13.94% 0.0287 0.0287 0.024 78,458.00
Apr 09 2024 0.0287 0.0014 5.13% 0.0272 0.0297 0.0201 90,476.00
Apr 08 2024 0.0273 -0.0001 -0.36% 0.027 0.0284 0.020 44,471.00
Apr 07 2024 0.0274 -0.0005 -1.79% 0.0279 0.0287 0.020 44,516.00
Apr 06 2024 0.0279 -0.0007 -2.45% 0.0286 0.0287 0.0279 37,468.00
Apr 05 2024 0.0286 0.0009 3.25% 0.0277 0.0287 0.0277 36,786.00
Apr 04 2024 0.0277 -0.0004 -1.42% 0.0281 0.0291 0.0277 43,143.00
Apr 03 2024 0.0281 -0.0007 -2.43% 0.029 0.0296 0.0281 48,336.00
Apr 02 2024 0.0288 -0.0022 -7.10% 0.031 0.031 0.0288 83,343.00
Apr 01 2024 0.031 0.002 6.90% 0.029 0.0311 0.0285 67,672.00
Mar 31 2024 0.029 -0.0016 -5.23% 0.0306 0.0317 0.0282 120,448.00
Mar 30 2024 0.0306 0.0027 9.68% 0.0279 0.0317 0.0273 56,168.00
Mar 29 2024 0.0279 -0.0022 -7.31% 0.0303 0.0317 0.0275 84,575.00
Mar 28 2024 0.0301 -0.0012 -3.83% 0.0313 0.0325 0.0294 86,487.00
Mar 27 2024 0.0313 0.0002 0.64% 0.0311 0.0325 0.0309 52,945.00
Mar 26 2024 0.0311 -0.0009 -2.81% 0.0325 0.0326 0.031 85,719.00
Mar 25 2024 0.032 -0.009 -21.95% 0.0321 0.0378 0.0317 171,798.00
Mar 24 2024 0.041 0.0095 30.16% 0.0315 0.041 0.031 37,569.00
Mar 23 2024 0.0315 0.00 0.00% 0.0315 0.0319 0.0301 94,780.00
Mar 22 2024 0.0315 -0.0001 -0.32% 0.0314 0.0341 0.019 45,073.00
Mar 21 2024 0.0316 -0.0012 -3.66% 0.0325 0.0339 0.0312 58,240.00
Mar 20 2024 0.0328 -0.0004 -1.20% 0.033 0.0333 0.0325 59,578.00
Mar 19 2024 0.0332 -0.0008 -2.35% 0.0347 0.0349 0.0325 63,871.00

Your Recent History

COIN
STOOUST
Security Token Offering
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved