Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
STOREUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 02 2024 | 0.008616 | 0.000234 | 2.79% | 0.008382 | 0.0097 | 0.00816 | 28,303,379.00 |
| Jul 01 2024 | 0.008382 | 0.000283 | 3.49% | 0.00815 | 0.00887 | 0.007925 | 23,977,660.00 |
| Jun 30 2024 | 0.008099 | 0.000055 | 0.68% | 0.008034 | 0.008536 | 0.007791 | 28,431,783.00 |
| Jun 29 2024 | 0.008044 | -0.000267 | -3.21% | 0.008336 | 0.00858 | 0.007952 | 23,385,773.00 |
| Jun 28 2024 | 0.008311 | -0.001214 | -12.75% | 0.00956 | 0.009878 | 0.008305 | 23,957,023.00 |
| Jun 27 2024 | 0.009525 | 0.000097 | 1.03% | 0.009368 | 0.010408 | 0.009035 | 24,699,340.00 |
| Jun 26 2024 | 0.009428 | -0.000719 | -7.09% | 0.0103 | 0.010573 | 0.009335 | 20,536,240.00 |
| Jun 25 2024 | 0.010147 | -0.000988 | -8.87% | 0.011092 | 0.01133 | 0.010106 | 18,009,084.00 |
| Jun 24 2024 | 0.011135 | -0.000289 | -2.53% | 0.011424 | 0.01154 | 0.011 | 23,455,214.00 |
| Jun 23 2024 | 0.011424 | -0.000162 | -1.40% | 0.01163 | 0.011895 | 0.011022 | 22,377,592.00 |
| Jun 22 2024 | 0.011586 | -0.000315 | -2.65% | 0.011956 | 0.012014 | 0.011375 | 23,631,371.00 |
| Jun 21 2024 | 0.011901 | -0.000212 | -1.75% | 0.012113 | 0.012325 | 0.011542 | 21,348,887.00 |
| Jun 20 2024 | 0.012113 | -0.000446 | -3.55% | 0.012559 | 0.012673 | 0.011799 | 16,165,790.00 |
| Jun 19 2024 | 0.012559 | 0.000201 | 1.63% | 0.012358 | 0.01298 | 0.012243 | 18,435,924.00 |
| Jun 18 2024 | 0.012358 | -0.000767 | -5.84% | 0.013125 | 0.01328 | 0.012178 | 18,407,397.00 |
| Jun 17 2024 | 0.013125 | -0.000523 | -3.83% | 0.013628 | 0.01386 | 0.012803 | 17,097,479.00 |
| Jun 16 2024 | 0.013648 | 0.000263 | 1.96% | 0.013385 | 0.01547 | 0.013294 | 16,232,088.00 |
| Jun 15 2024 | 0.013385 | 0.000324 | 2.48% | 0.013061 | 0.01366 | 0.012946 | 16,825,972.00 |
| Jun 14 2024 | 0.013061 | 0.000418 | 3.31% | 0.012701 | 0.0136 | 0.012608 | 19,556,485.00 |
| Jun 13 2024 | 0.012643 | -0.001837 | -12.69% | 0.01434 | 0.033245 | 0.012199 | 18,404,524.00 |
| Jun 12 2024 | 0.01448 | -0.00007 | -0.48% | 0.014553 | 0.0149 | 0.014196 | 18,428,370.00 |
| Jun 11 2024 | 0.01455 | -0.000491 | -3.26% | 0.015041 | 0.01528 | 0.01426 | 19,936,560.00 |
| Jun 10 2024 | 0.015041 | -0.001425 | -8.65% | 0.01648 | 0.016708 | 0.014853 | 19,789,586.00 |
| Jun 09 2024 | 0.016466 | -0.000304 | -1.81% | 0.016764 | 0.01688 | 0.016 | 18,398,115.00 |
| Jun 08 2024 | 0.01677 | -0.00025 | -1.47% | 0.016971 | 0.017152 | 0.016585 | 17,858,962.00 |
| Jun 07 2024 | 0.01702 | -0.000459 | -2.63% | 0.017479 | 0.01767 | 0.016503 | 14,229,421.00 |
| Jun 06 2024 | 0.017479 | -0.000661 | -3.64% | 0.018145 | 0.01815 | 0.017312 | 17,070,578.00 |
| Jun 05 2024 | 0.01814 | 0.001153 | 6.79% | 0.017638 | 0.01823 | 0.01735 | 18,649,916.00 |
| Jun 04 2024 | 0.016987 | 0.000716 | 4.40% | 0.016271 | 0.01746 | 0.016251 | 18,526,212.00 |
| Jun 03 2024 | 0.016271 | -0.000172 | -1.05% | 0.01648 | 0.01797 | 0.016012 | 17,115,586.00 |
| Jun 02 2024 | 0.016443 | -0.000977 | -5.61% | 0.01742 | 0.01742 | 0.016105 | 15,263,785.00 |
| Jun 01 2024 | 0.01742 | -0.00032 | -1.80% | 0.017661 | 0.01846 | 0.017218 | 8,139,480.00 |
| May 31 2024 | 0.01774 | -0.0006 | -3.27% | 0.018336 | 0.018609 | 0.01727 | 13,870,619.00 |
| May 30 2024 | 0.01834 | -0.000411 | -2.19% | 0.01877 | 0.01884 | 0.01808 | 14,687,842.00 |
| May 29 2024 | 0.018751 | 0.000891 | 4.99% | 0.017835 | 0.018959 | 0.017773 | 13,305,289.00 |
| May 28 2024 | 0.01786 | -0.0012 | -6.30% | 0.019043 | 0.01908 | 0.01774 | 13,128,093.00 |
| May 27 2024 | 0.01906 | 0.00055 | 2.97% | 0.0185 | 0.01929 | 0.018189 | 15,427,912.00 |
| May 26 2024 | 0.01851 | 0.001015 | 5.80% | 0.017495 | 0.01874 | 0.017426 | 14,108,068.00 |
| May 25 2024 | 0.017495 | 0.00002 | 0.11% | 0.017475 | 0.01779 | 0.016972 | 14,393,123.00 |
| May 24 2024 | 0.017475 | 0.000223 | 1.29% | 0.017321 | 0.017887 | 0.016922 | 15,421,898.00 |
| May 23 2024 | 0.017252 | -0.000188 | -1.08% | 0.017454 | 0.019622 | 0.01665 | 14,863,071.00 |
| May 22 2024 | 0.01744 | -0.001035 | -5.60% | 0.018468 | 0.0192 | 0.017405 | 14,031,416.00 |
| May 21 2024 | 0.018475 | -0.00016 | -0.86% | 0.018621 | 0.0192 | 0.018328 | 13,247,229.00 |
| May 20 2024 | 0.018635 | 0.000229 | 1.24% | 0.01852 | 0.018846 | 0.01738 | 18,201,000.00 |
| May 19 2024 | 0.018406 | -0.000136 | -0.73% | 0.018542 | 0.018828 | 0.018348 | 2,859,338.00 |
| May 18 2024 | 0.018542 | -0.000633 | -3.30% | 0.019175 | 0.01939 | 0.018352 | 4,686,831.00 |
| May 17 2024 | 0.019175 | -0.000439 | -2.24% | 0.019656 | 0.019656 | 0.018873 | 11,011,590.00 |
| May 16 2024 | 0.019614 | -0.000417 | -2.08% | 0.020031 | 0.02014 | 0.019038 | 11,285,905.00 |
| May 15 2024 | 0.020031 | 0.000213 | 1.07% | 0.019742 | 0.020549 | 0.01949 | 13,364,739.00 |
| May 14 2024 | 0.019818 | -0.00204 | -9.33% | 0.02188 | 0.02244 | 0.019632 | 11,399,875.00 |
| May 13 2024 | 0.021858 | -0.000742 | -3.28% | 0.022408 | 0.022712 | 0.021441 | 13,883,880.00 |
| May 12 2024 | 0.0226 | -0.00066 | -2.84% | 0.02326 | 0.023802 | 0.022258 | 10,039,351.00 |
| May 11 2024 | 0.02326 | 0.000444 | 1.95% | 0.022816 | 0.024 | 0.022684 | 11,392,234.00 |
| May 10 2024 | 0.022816 | -0.001547 | -6.35% | 0.024319 | 0.025 | 0.02239 | 10,040,315.00 |
| May 09 2024 | 0.024363 | 0.000175 | 0.72% | 0.024188 | 0.024939 | 0.023866 | 10,543,805.00 |
| May 08 2024 | 0.024188 | -0.000867 | -3.46% | 0.025049 | 0.025254 | 0.023851 | 11,149,105.00 |
| May 07 2024 | 0.025055 | -0.000657 | -2.56% | 0.025683 | 0.026144 | 0.024836 | 10,815,220.00 |
| May 06 2024 | 0.025712 | -0.001997 | -7.21% | 0.027728 | 0.028062 | 0.025642 | 10,235,710.00 |
| May 05 2024 | 0.027709 | -0.00046 | -1.63% | 0.028177 | 0.028325 | 0.02757 | 8,728,087.00 |
| May 04 2024 | 0.028169 | -0.000813 | -2.81% | 0.029089 | 0.02928 | 0.027684 | 9,029,837.00 |
| May 03 2024 | 0.028982 | -0.000046 | -0.16% | 0.029028 | 0.029618 | 0.028411 | 9,120,644.00 |
| May 02 2024 | 0.029028 | 0.000015 | 0.05% | 0.029013 | 0.029313 | 0.028464 | 9,670,762.00 |
| May 01 2024 | 0.029013 | -0.00000900 | -0.03% | 0.029034 | 0.029084 | 0.02772 | 5,806,243.00 |
| Apr 30 2024 | 0.029022 | -0.000123 | -0.42% | 0.029145 | 0.030352 | 0.02795 | 5,152,401.00 |
| Apr 29 2024 | 0.029145 | -0.000758 | -2.53% | 0.029457 | 0.030108 | 0.028654 | 14,851,334.00 |
| Apr 28 2024 | 0.029903 | -0.000664 | -2.17% | 0.030549 | 0.031554 | 0.029891 | 7,831,955.00 |
| Apr 27 2024 | 0.030567 | 0.000196 | 0.65% | 0.030424 | 0.0314 | 0.029829 | 8,138,838.00 |
| Apr 26 2024 | 0.030371 | -0.000899 | -2.87% | 0.031004 | 0.031326 | 0.030235 | 8,355,763.00 |
| Apr 25 2024 | 0.03127 | -0.000194 | -0.62% | 0.031427 | 0.033872 | 0.030711 | 7,762,982.00 |
| Apr 24 2024 | 0.031464 | -0.001005 | -3.10% | 0.032251 | 0.033527 | 0.030584 | 7,662,108.00 |
| Apr 23 2024 | 0.032469 | -0.001524 | -4.48% | 0.033936 | 0.035073 | 0.030201 | 8,030,244.00 |
| Apr 22 2024 | 0.033993 | 0.000166 | 0.49% | 0.034669 | 0.0365 | 0.033533 | 9,196,390.00 |
| Apr 21 2024 | 0.033827 | 0.000066 | 0.20% | 0.033702 | 0.03437 | 0.03327 | 7,305,369.00 |
| Apr 20 2024 | 0.033761 | 0.000288 | 0.86% | 0.033417 | 0.034642 | 0.032753 | 4,765,353.00 |
| Apr 19 2024 | 0.033473 | -0.001368 | -3.93% | 0.034841 | 0.03621 | 0.032118 | 5,287,653.00 |
| Apr 18 2024 | 0.034841 | 0.000456 | 1.33% | 0.034575 | 0.035565 | 0.031542 | 6,952,918.00 |
| Apr 17 2024 | 0.034385 | -0.000477 | -1.37% | 0.034907 | 0.037199 | 0.033773 | 7,214,013.00 |
| Apr 16 2024 | 0.034862 | 0.003618 | 11.58% | 0.031244 | 0.037518 | 0.031244 | 7,075,545.00 |
| Apr 15 2024 | 0.031244 | -0.001656 | -5.03% | 0.03292 | 0.033133 | 0.031177 | 11,360,021.00 |
| Apr 14 2024 | 0.0329 | -0.000669 | -1.99% | 0.033552 | 0.034091 | 0.031398 | 8,171,517.00 |
| Apr 13 2024 | 0.033569 | -0.000333 | -0.98% | 0.03376 | 0.034437 | 0.029569 | 7,967,977.00 |
| Apr 12 2024 | 0.033902 | 0.000662 | 1.99% | 0.033298 | 0.034899 | 0.03258 | 7,761,255.00 |
| Apr 11 2024 | 0.03324 | -0.000658 | -1.94% | 0.033913 | 0.03424 | 0.032582 | 6,243,464.00 |
| Apr 10 2024 | 0.033898 | -0.000572 | -1.66% | 0.03447 | 0.035201 | 0.031203 | 9,885,393.00 |
| Apr 09 2024 | 0.03447 | 0.001207 | 3.63% | 0.033305 | 0.035158 | 0.032071 | 12,719,322.00 |
| Apr 08 2024 | 0.033263 | -0.0006 | -1.77% | 0.033417 | 0.03391 | 0.030569 | 16,852,563.00 |
| Apr 07 2024 | 0.033863 | 0.000029 | 0.09% | 0.033777 | 0.034323 | 0.030143 | 11,274,184.00 |
| Apr 06 2024 | 0.033834 | 0.000585 | 1.76% | 0.033322 | 0.034795 | 0.031592 | 12,120,196.00 |
| Apr 05 2024 | 0.033249 | -0.000317 | -0.94% | 0.033566 | 0.033776 | 0.032774 | 11,784,448.00 |
| Apr 04 2024 | 0.033566 | -0.000108 | -0.32% | 0.033647 | 0.034307 | 0.030041 | 12,291,550.00 |
