Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.STOSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.7907 | -0.0763 | -8.80% | 0.8663 | 0.9195 | 0.7671 | 56,665.00 |
| Jun 06 2024 | 0.867 | -0.0313 | -3.48% | 0.8984 | 0.9299 | 0.8501 | 42,009.00 |
| Jun 05 2024 | 0.8983 | 0.1312 | 17.10% | 0.7647 | 0.940 | 0.7514 | 89,057.00 |
| Jun 04 2024 | 0.7671 | -0.0146 | -1.87% | 0.7843 | 0.7892 | 0.7447 | 38,964.00 |
| Jun 03 2024 | 0.7817 | -0.0126 | -1.59% | 0.7955 | 0.8316 | 0.760 | 50,506.00 |
| Jun 02 2024 | 0.7943 | -0.0331 | -4.00% | 0.8271 | 0.8646 | 0.7824 | 28,701.00 |
| Jun 01 2024 | 0.8274 | -0.0122 | -1.45% | 0.840 | 0.8488 | 0.810 | 31,420.00 |
| May 31 2024 | 0.8396 | 0.0137 | 1.66% | 0.8248 | 0.850 | 0.7962 | 33,948.00 |
| May 30 2024 | 0.8259 | -0.0055 | -0.66% | 0.8314 | 0.8837 | 0.781 | 55,436.00 |
| May 29 2024 | 0.8314 | -0.0954 | -10.29% | 0.9293 | 0.9337 | 0.8202 | 49,552.00 |
| May 28 2024 | 0.9268 | 0.0473 | 5.38% | 0.8802 | 0.9551 | 0.8542 | 39,586.00 |
| May 27 2024 | 0.8795 | 0.0509 | 6.14% | 0.8283 | 0.8906 | 0.820 | 32,240.00 |
| May 26 2024 | 0.8286 | -0.0283 | -3.30% | 0.8541 | 0.855 | 0.822 | 27,878.00 |
| May 25 2024 | 0.8569 | -0.040 | -4.46% | 0.8967 | 0.9066 | 0.8509 | 26,042.00 |
| May 24 2024 | 0.8969 | -0.011 | -1.21% | 0.907 | 0.9079 | 0.865 | 23,509.00 |
| May 23 2024 | 0.9079 | 0.0091 | 1.01% | 0.8992 | 0.9408 | 0.8735 | 38,791.00 |
| May 22 2024 | 0.8988 | -0.0133 | -1.46% | 0.9093 | 0.9438 | 0.8889 | 40,799.00 |
| May 21 2024 | 0.9121 | -0.0106 | -1.15% | 0.9202 | 0.9424 | 0.8656 | 57,554.00 |
| May 20 2024 | 0.9227 | 0.0897 | 10.77% | 0.8369 | 0.9303 | 0.829 | 46,647.00 |
| May 19 2024 | 0.833 | -0.0038 | -0.45% | 0.8324 | 0.860 | 0.8295 | 43,756.00 |
| May 18 2024 | 0.8368 | 0.0101 | 1.22% | 0.8266 | 0.8488 | 0.8213 | 40,207.00 |
| May 17 2024 | 0.8267 | 0.0262 | 3.27% | 0.801 | 0.8549 | 0.7987 | 46,998.00 |
| May 16 2024 | 0.8005 | -0.0254 | -3.08% | 0.8313 | 0.8598 | 0.7847 | 56,167.00 |
| May 15 2024 | 0.8259 | 0.0669 | 8.81% | 0.7584 | 0.8518 | 0.7539 | 57,092.00 |
| May 14 2024 | 0.759 | 0.0126 | 1.69% | 0.747 | 0.7934 | 0.7448 | 57,164.00 |
| May 13 2024 | 0.7464 | -0.0173 | -2.27% | 0.7645 | 0.7649 | 0.7281 | 55,021.00 |
| May 12 2024 | 0.7637 | -0.0046 | -0.60% | 0.7672 | 0.8112 | 0.7428 | 41,401.00 |
| May 11 2024 | 0.7683 | -0.0032 | -0.41% | 0.7723 | 0.810 | 0.740 | 31,801.00 |
| May 10 2024 | 0.7715 | -0.0622 | -7.46% | 0.8364 | 0.8462 | 0.7621 | 38,114.00 |
| May 09 2024 | 0.8337 | -0.0025 | -0.30% | 0.8382 | 0.865 | 0.8002 | 38,039.00 |
| May 08 2024 | 0.8362 | -0.0129 | -1.52% | 0.848 | 0.851 | 0.8321 | 28,291.00 |
| May 07 2024 | 0.8491 | 0.003 | 0.35% | 0.8481 | 0.8758 | 0.8442 | 42,370.00 |
| May 06 2024 | 0.8461 | 0.0058 | 0.69% | 0.8432 | 0.9051 | 0.8432 | 67,101.00 |
| May 05 2024 | 0.8403 | 0.0159 | 1.93% | 0.8235 | 0.9655 | 0.8002 | 32,868.00 |
| May 04 2024 | 0.8244 | 0.0049 | 0.60% | 0.8172 | 0.9424 | 0.7974 | 86,194.00 |
| May 03 2024 | 0.8195 | 0.0691 | 9.21% | 0.7508 | 0.838 | 0.728 | 79,508.00 |
| May 02 2024 | 0.7504 | -0.0294 | -3.77% | 0.7793 | 0.7808 | 0.7416 | 39,505.00 |
| May 01 2024 | 0.7798 | 0.0249 | 3.30% | 0.7628 | 0.7931 | 0.728 | 44,176.00 |
| Apr 30 2024 | 0.7549 | -0.0688 | -8.35% | 0.8246 | 0.850 | 0.7379 | 59,629.00 |
| Apr 29 2024 | 0.8237 | -0.0151 | -1.80% | 0.8362 | 0.8366 | 0.785 | 43,055.00 |
| Apr 28 2024 | 0.8388 | 0.0099 | 1.19% | 0.8296 | 0.850 | 0.8168 | 49,911.00 |
| Apr 27 2024 | 0.8289 | 0.0022 | 0.27% | 0.8234 | 0.835 | 0.7992 | 50,774.00 |
| Apr 26 2024 | 0.8267 | -0.030 | -3.50% | 0.8577 | 0.8736 | 0.7654 | 48,142.00 |
| Apr 25 2024 | 0.8567 | -0.028 | -3.16% | 0.8844 | 0.9398 | 0.8302 | 37,568.00 |
| Apr 24 2024 | 0.8847 | -0.0562 | -5.97% | 0.9414 | 0.9906 | 0.8738 | 38,051.00 |
| Apr 23 2024 | 0.9409 | -0.0059 | -0.62% | 0.945 | 0.9799 | 0.8601 | 37,920.00 |
| Apr 22 2024 | 0.9468 | -0.037 | -3.76% | 0.9832 | 1.01 | 0.9169 | 38,266.00 |
| Apr 21 2024 | 0.9838 | -0.023 | -2.28% | 1.00 | 1.04 | 0.960 | 28,206.00 |
| Apr 20 2024 | 1.01 | 0.090 | 10.42% | 0.9019 | 1.05 | 0.8595 | 37,821.00 |
| Apr 19 2024 | 0.9118 | 0.0104 | 1.15% | 0.8988 | 0.9787 | 0.8621 | 70,912.00 |
| Apr 18 2024 | 0.9014 | 0.0005 | 0.06% | 0.8994 | 0.9999 | 0.827 | 75,632.00 |
| Apr 17 2024 | 0.9009 | -0.0277 | -2.98% | 0.9283 | 0.9617 | 0.8805 | 40,908.00 |
| Apr 16 2024 | 0.9286 | -0.0408 | -4.21% | 0.9675 | 0.977 | 0.8589 | 85,434.00 |
| Apr 15 2024 | 0.9694 | -0.0998 | -9.33% | 1.07 | 1.13 | 0.9516 | 47,252.00 |
| Apr 14 2024 | 1.07 | 0.030 | 2.90% | 1.05 | 1.10 | 0.920 | 77,768.00 |
| Apr 13 2024 | 1.04 | -0.130 | -10.81% | 1.16 | 1.19 | 1.00 | 90,611.00 |
| Apr 12 2024 | 1.17 | -0.090 | -7.29% | 1.26 | 1.30 | 1.16 | 46,913.00 |
| Apr 11 2024 | 1.26 | -0.050 | -4.06% | 1.31 | 1.32 | 1.25 | 22,977.00 |
| Apr 10 2024 | 1.31 | 0.020 | 1.33% | 1.29 | 1.34 | 1.25 | 24,221.00 |
| Apr 09 2024 | 1.29 | -0.120 | -8.31% | 1.41 | 1.43 | 1.27 | 28,519.00 |
| Apr 08 2024 | 1.41 | 0.090 | 7.09% | 1.32 | 1.42 | 1.25 | 53,280.00 |
| Apr 07 2024 | 1.32 | 0.070 | 5.77% | 1.24 | 1.35 | 1.20 | 45,005.00 |
| Apr 06 2024 | 1.24 | 0.00 | -0.32% | 1.25 | 1.27 | 1.20 | 25,529.00 |
| Apr 05 2024 | 1.25 | 0.00 | -0.11% | 1.24 | 1.30 | 1.21 | 29,227.00 |
| Apr 04 2024 | 1.25 | -0.060 | -4.61% | 1.31 | 1.36 | 1.18 | 46,018.00 |
| Apr 03 2024 | 1.31 | -0.060 | -4.13% | 1.37 | 1.39 | 1.28 | 34,247.00 |
| Apr 02 2024 | 1.37 | -0.040 | -2.55% | 1.40 | 1.40 | 1.27 | 57,919.00 |
| Apr 01 2024 | 1.40 | -0.040 | -2.84% | 1.43 | 1.45 | 1.37 | 27,622.00 |
| Mar 31 2024 | 1.44 | -0.010 | -0.72% | 1.46 | 1.46 | 1.37 | 35,547.00 |
| Mar 30 2024 | 1.45 | -0.020 | -1.54% | 1.47 | 1.51 | 1.44 | 41,845.00 |
| Mar 29 2024 | 1.48 | -0.020 | -1.01% | 1.48 | 1.53 | 1.46 | 29,644.00 |
| Mar 28 2024 | 1.49 | 0.010 | 0.68% | 1.48 | 1.52 | 1.46 | 39,541.00 |
| Mar 27 2024 | 1.48 | -0.010 | -0.35% | 1.48 | 1.55 | 1.44 | 65,234.00 |
| Mar 26 2024 | 1.49 | -0.040 | -2.36% | 1.53 | 1.59 | 1.47 | 74,955.00 |
| Mar 25 2024 | 1.52 | 0.100 | 6.69% | 1.43 | 1.57 | 1.43 | 41,590.00 |
| Mar 24 2024 | 1.43 | -0.010 | -0.76% | 1.43 | 1.46 | 1.39 | 37,998.00 |
| Mar 23 2024 | 1.44 | 0.030 | 2.38% | 1.41 | 1.45 | 1.39 | 26,165.00 |
| Mar 22 2024 | 1.41 | -0.050 | -3.25% | 1.45 | 1.48 | 1.39 | 37,260.00 |
| Mar 21 2024 | 1.45 | -0.020 | -1.16% | 1.47 | 1.48 | 1.45 | 45,345.00 |
| Mar 20 2024 | 1.47 | 0.100 | 7.26% | 1.37 | 1.48 | 1.28 | 53,760.00 |
| Mar 19 2024 | 1.37 | -0.110 | -7.69% | 1.48 | 1.49 | 1.35 | 75,488.00 |
| Mar 18 2024 | 1.48 | 0.020 | 1.15% | 1.47 | 1.53 | 1.43 | 42,760.00 |
| Mar 17 2024 | 1.47 | 0.010 | 0.50% | 1.47 | 1.55 | 1.40 | 70,638.00 |
| Mar 16 2024 | 1.46 | -0.010 | -0.52% | 1.47 | 1.57 | 1.46 | 55,684.00 |
| Mar 15 2024 | 1.47 | -0.140 | -8.62% | 1.61 | 1.64 | 1.44 | 94,645.00 |
| Mar 14 2024 | 1.61 | -0.080 | -4.96% | 1.71 | 1.71 | 1.56 | 62,770.00 |
| Mar 13 2024 | 1.69 | 0.020 | 1.20% | 1.67 | 1.72 | 1.60 | 62,694.00 |
| Mar 12 2024 | 1.67 | -0.050 | -3.05% | 1.72 | 1.74 | 1.62 | 71,271.00 |
| Mar 11 2024 | 1.72 | 0.030 | 1.84% | 1.69 | 1.73 | 1.65 | 53,232.00 |
| Mar 10 2024 | 1.69 | -0.050 | -2.87% | 1.74 | 1.74 | 1.65 | 58,788.00 |
| Mar 09 2024 | 1.74 | -0.050 | -2.60% | 1.79 | 1.88 | 1.71 | 72,713.00 |
