STORMUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 09 2024 | 0.019538 | 0.000578 | 3.05% | 0.018968 | 0.019648 | 0.018803 | 0.00 |
May 08 2024 | 0.01896 | -0.000409 | -2.11% | 0.019324 | 0.019533 | 0.018872 | 0.00 |
May 07 2024 | 0.019369 | -0.000219 | -1.12% | 0.019582 | 0.019955 | 0.019303 | 0.00 |
May 06 2024 | 0.019587 | -0.000255 | -1.29% | 0.018328 | 0.020237 | 0.018237 | 0.00 |
May 05 2024 | 0.019842 | 0.000039 | 0.20% | 0.019807 | 0.020017 | 0.019519 | 0.00 |
May 04 2024 | 0.019803 | 0.000294 | 1.51% | 0.019496 | 0.019975 | 0.019402 | 0.00 |
May 03 2024 | 0.019509 | 0.001171 | 6.39% | 0.018328 | 0.019634 | 0.018237 | 0.00 |
May 02 2024 | 0.018338 | 0.00022 | 1.21% | 0.018054 | 0.018479 | 0.017642 | 0.00 |
May 01 2024 | 0.018118 | -0.000744 | -3.94% | 0.018794 | 0.018812 | 0.01752 | 0.00 |
Apr 30 2024 | 0.018862 | -0.000927 | -4.68% | 0.01979 | 0.020051 | 0.01832 | 0.00 |
Apr 29 2024 | 0.019789 | 0.000259 | 1.33% | 0.020131 | 0.020348 | 0.019162 | 0.00 |
Apr 28 2024 | 0.01953 | -0.000143 | -0.73% | 0.019658 | 0.019924 | 0.019457 | 0.00 |
Apr 27 2024 | 0.019673 | -0.000104 | -0.53% | 0.019762 | 0.019808 | 0.019376 | 0.00 |
Apr 26 2024 | 0.019777 | -0.000213 | -1.07% | 0.01999 | 0.020079 | 0.019639 | 0.00 |
Apr 25 2024 | 0.01999 | 0.000088 | 0.44% | 0.019924 | 0.02023 | 0.019467 | 0.00 |
Apr 24 2024 | 0.019902 | -0.000677 | -3.29% | 0.020587 | 0.020793 | 0.019706 | 0.00 |
Apr 23 2024 | 0.020579 | -0.000151 | -0.73% | 0.020708 | 0.020831 | 0.020419 | 0.00 |
Apr 22 2024 | 0.02073 | 0.000584 | 2.90% | 0.020131 | 0.020847 | 0.020049 | 0.00 |
Apr 21 2024 | 0.020147 | 0.000024 | 0.12% | 0.020082 | 0.020363 | 0.019925 | 0.00 |
Apr 20 2024 | 0.020123 | 0.000268 | 1.35% | 0.019786 | 0.020288 | 0.019609 | 0.00 |
Apr 19 2024 | 0.019855 | 0.000166 | 0.84% | 0.019649 | 0.020304 | 0.018477 | 0.00 |
Apr 18 2024 | 0.019689 | 0.000679 | 3.57% | 0.018998 | 0.019881 | 0.018863 | 0.00 |
Apr 17 2024 | 0.01901 | -0.000743 | -3.76% | 0.019792 | 0.019982 | 0.018559 | 0.00 |
Apr 16 2024 | 0.019753 | 0.000087 | 0.44% | 0.019661 | 0.019927 | 0.019134 | 0.00 |
Apr 15 2024 | 0.019666 | -0.000729 | -3.57% | 0.019939 | 0.020722 | 0.019272 | 0.00 |
Apr 14 2024 | 0.020395 | 0.000405 | 2.03% | 0.019939 | 0.020413 | 0.019272 | 0.00 |
Apr 13 2024 | 0.019991 | -0.000819 | -3.94% | 0.0208 | 0.021063 | 0.019097 | 0.00 |
Apr 12 2024 | 0.02081 | -0.000912 | -4.20% | 0.021703 | 0.022071 | 0.020469 | 0.00 |
Apr 11 2024 | 0.021722 | -0.000151 | -0.69% | 0.021873 | 0.02209 | 0.021566 | 0.00 |
Apr 10 2024 | 0.021873 | 0.000428 | 1.99% | 0.021426 | 0.022038 | 0.020938 | 0.00 |
Apr 09 2024 | 0.021445 | -0.000785 | -3.53% | 0.022198 | 0.022241 | 0.021166 | 0.00 |
Apr 08 2024 | 0.02223 | 0.000705 | 3.28% | 0.021242 | 0.022531 | 0.021044 | 0.00 |
Apr 07 2024 | 0.021525 | 0.000149 | 0.69% | 0.021361 | 0.021779 | 0.02136 | 0.00 |
Apr 06 2024 | 0.021376 | 0.000299 | 1.42% | 0.02101 | 0.021574 | 0.020925 | 0.00 |
Apr 05 2024 | 0.021077 | -0.000144 | -0.68% | 0.021242 | 0.021302 | 0.020465 | 0.00 |
Apr 04 2024 | 0.021221 | 0.000718 | 3.50% | 0.020482 | 0.021484 | 0.020185 | 0.00 |
Apr 03 2024 | 0.020504 | 0.000208 | 1.02% | 0.020304 | 0.020749 | 0.020025 | 0.00 |
Apr 02 2024 | 0.020296 | -0.001365 | -6.30% | 0.021595 | 0.021595 | 0.020021 | 0.00 |
Apr 01 2024 | 0.021661 | -0.000433 | -1.96% | 0.021701 | 0.02192 | 0.021147 | 0.00 |
Mar 31 2024 | 0.022094 | 0.000498 | 2.31% | 0.021617 | 0.022109 | 0.021613 | 0.00 |
Mar 30 2024 | 0.021596 | -0.000073 | -0.34% | 0.021655 | 0.021807 | 0.021575 | 0.00 |
Mar 29 2024 | 0.021669 | -0.000267 | -1.22% | 0.021938 | 0.021988 | 0.021422 | 0.00 |
Mar 28 2024 | 0.021936 | 0.000474 | 2.21% | 0.021546 | 0.022199 | 0.021375 | 0.00 |
Mar 27 2024 | 0.021462 | -0.000238 | -1.10% | 0.021701 | 0.022226 | 0.021198 | 0.00 |
Mar 26 2024 | 0.0217 | 0.000022 | 0.10% | 0.021632 | 0.022181 | 0.021519 | 0.00 |
Mar 25 2024 | 0.021678 | 0.000803 | 3.85% | 0.014066 | 0.022073 | 0.014032 | 0.00 |
Mar 24 2024 | 0.020874 | 0.000924 | 4.63% | 0.019865 | 0.020948 | 0.019791 | 0.00 |
Mar 23 2024 | 0.01995 | 0.000285 | 1.45% | 0.019757 | 0.020422 | 0.019542 | 0.00 |
Mar 22 2024 | 0.019665 | -0.000631 | -3.11% | 0.020306 | 0.020657 | 0.019316 | 0.00 |
Mar 21 2024 | 0.020297 | -0.000729 | -3.47% | 0.021058 | 0.021142 | 0.020039 | 0.00 |
Mar 20 2024 | 0.021025 | 0.001743 | 9.04% | 0.019264 | 0.021114 | 0.018864 | 0.00 |
Mar 19 2024 | 0.019282 | -0.001728 | -8.22% | 0.02099 | 0.021117 | 0.01908 | 0.00 |
Mar 18 2024 | 0.02101 | -0.000183 | -0.86% | 0.014066 | 0.021338 | 0.014032 | 0.00 |
Mar 17 2024 | 0.021193 | 0.000974 | 4.82% | 0.020349 | 0.021336 | 0.020021 | 0.00 |
Mar 16 2024 | 0.020219 | -0.001366 | -6.33% | 0.021564 | 0.0217 | 0.020157 | 0.00 |
Mar 15 2024 | 0.021585 | -0.00057 | -2.57% | 0.014066 | 0.021861 | 0.014032 | 0.00 |
Mar 14 2024 | 0.022155 | -0.000512 | -2.26% | 0.022646 | 0.022873 | 0.021274 | 0.00 |
Mar 13 2024 | 0.022667 | 0.000511 | 2.30% | 0.022134 | 0.022849 | 0.022115 | 0.00 |
Mar 12 2024 | 0.022157 | -0.000212 | -0.95% | 0.022421 | 0.022621 | 0.021464 | 0.00 |
Mar 11 2024 | 0.022369 | 0.000966 | 4.51% | 0.014066 | 0.022599 | 0.014032 | 0.00 |
Mar 10 2024 | 0.021403 | 0.000163 | 0.77% | 0.021231 | 0.021698 | 0.021169 | 0.00 |
Mar 09 2024 | 0.02124 | 0.000063 | 0.30% | 0.021177 | 0.021292 | 0.021097 | 0.00 |
Mar 08 2024 | 0.021176 | 0.00038 | 1.83% | 0.020766 | 0.021711 | 0.020608 | 0.00 |
Mar 07 2024 | 0.020796 | 0.000309 | 1.51% | 0.020454 | 0.0211 | 0.020381 | 0.00 |
Mar 06 2024 | 0.020488 | 0.000537 | 2.69% | 0.019757 | 0.020956 | 0.019482 | 0.00 |
Mar 05 2024 | 0.01995 | -0.001069 | -5.09% | 0.021174 | 0.021408 | 0.018814 | 0.00 |
Mar 04 2024 | 0.02102 | 0.001493 | 7.65% | 0.014066 | 0.021229 | 0.014032 | 0.00 |
Mar 03 2024 | 0.019527 | 0.000298 | 1.55% | 0.01922 | 0.019608 | 0.019059 | 0.00 |
Mar 02 2024 | 0.019229 | -0.000159 | -0.82% | 0.019368 | 0.019368 | 0.019108 | 0.00 |
Mar 01 2024 | 0.019388 | 0.000339 | 1.78% | 0.018972 | 0.019577 | 0.018852 | 0.00 |
Feb 29 2024 | 0.019049 | -0.000322 | -1.66% | 0.019317 | 0.019734 | 0.01876 | 0.00 |
Feb 28 2024 | 0.019371 | 0.001702 | 9.63% | 0.017683 | 0.01984 | 0.01759 | 0.00 |
Feb 27 2024 | 0.017669 | 0.000767 | 4.54% | 0.016934 | 0.017853 | 0.0169 | 0.00 |
Feb 26 2024 | 0.016903 | 0.000856 | 5.33% | 0.014066 | 0.017037 | 0.014032 | 0.00 |
Feb 25 2024 | 0.016047 | 0.000064 | 0.40% | 0.015985 | 0.016106 | 0.015899 | 0.00 |
Feb 24 2024 | 0.015983 | 0.000213 | 1.35% | 0.015733 | 0.016024 | 0.015681 | 0.00 |
Feb 23 2024 | 0.01577 | -0.000134 | -0.84% | 0.015903 | 0.015963 | 0.015667 | 0.00 |
Feb 22 2024 | 0.015904 | -0.000202 | -1.25% | 0.016054 | 0.016128 | 0.015791 | 0.00 |
Feb 21 2024 | 0.016106 | -0.000111 | -0.68% | 0.0162 | 0.01624 | 0.015712 | 0.00 |
Feb 20 2024 | 0.016217 | 0.00017 | 1.06% | 0.01606 | 0.016417 | 0.015754 | 0.00 |
Feb 19 2024 | 0.016047 | -0.000117 | -0.72% | 0.014066 | 0.016275 | 0.014032 | 0.00 |
Feb 18 2024 | 0.016164 | 0.000123 | 0.77% | 0.01601 | 0.016244 | 0.015881 | 0.00 |
Feb 17 2024 | 0.01604 | -0.00015 | -0.93% | 0.016171 | 0.016185 | 0.01571 | 0.00 |
Feb 16 2024 | 0.01619 | 0.000081 | 0.50% | 0.016104 | 0.016282 | 0.016013 | 0.00 |
Feb 15 2024 | 0.016109 | 0.000027 | 0.17% | 0.016069 | 0.016386 | 0.015922 | 0.00 |
Feb 14 2024 | 0.016083 | 0.000683 | 4.44% | 0.015419 | 0.016138 | 0.015276 | 0.00 |
Feb 13 2024 | 0.0154 | -0.000109 | -0.70% | 0.01549 | 0.015618 | 0.015003 | 0.00 |
Feb 12 2024 | 0.015509 | 0.00057 | 3.82% | 0.014066 | 0.015602 | 0.014032 | 0.00 |
Feb 11 2024 | 0.014939 | 0.000114 | 0.77% | 0.014787 | 0.015054 | 0.014755 | 0.00 |
Feb 10 2024 | 0.014825 | 0.000203 | 1.39% | 0.014641 | 0.014932 | 0.01454 | 0.00 |