STNDUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.029719 | 0.000569 | 1.95% | 0.02912 | 0.030466 | 0.029046 | 4,476,434.00 |
May 16 2024 | 0.02915 | -0.0018 | -5.82% | 0.03091 | 0.031704 | 0.029046 | 4,218,977.00 |
May 15 2024 | 0.03095 | 0.00109 | 3.65% | 0.02997 | 0.03121 | 0.0292 | 5,006,966.00 |
May 14 2024 | 0.02986 | -0.00174 | -5.51% | 0.03153 | 0.03184 | 0.029103 | 5,422,681.00 |
May 13 2024 | 0.0316 | 0.00046 | 1.48% | 0.0312 | 0.03232 | 0.03079 | 4,418,622.00 |
May 12 2024 | 0.03114 | 0.00059 | 1.93% | 0.03055 | 0.031251 | 0.02978 | 4,997,005.00 |
May 11 2024 | 0.03055 | -0.00035 | -1.13% | 0.03089 | 0.032808 | 0.029727 | 4,873,264.00 |
May 10 2024 | 0.0309 | 0.00007 | 0.23% | 0.03084 | 0.032161 | 0.03058 | 3,532,777.00 |
May 09 2024 | 0.03083 | -0.000028 | -0.09% | 0.03102 | 0.031031 | 0.030491 | 2,975,007.00 |
May 08 2024 | 0.030858 | -0.000512 | -1.63% | 0.03143 | 0.031731 | 0.03074 | 4,353,714.00 |
May 07 2024 | 0.03137 | -0.00107 | -3.30% | 0.0324 | 0.032595 | 0.030801 | 4,311,886.00 |
May 06 2024 | 0.03244 | -0.00015 | -0.46% | 0.03259 | 0.033 | 0.032142 | 4,762,721.00 |
May 05 2024 | 0.03259 | -0.00005 | -0.15% | 0.032632 | 0.033082 | 0.0325 | 4,931,769.00 |
May 04 2024 | 0.03264 | 0.00016 | 0.49% | 0.03238 | 0.03264 | 0.031723 | 4,623,736.00 |
May 03 2024 | 0.03248 | 0.00242 | 8.05% | 0.03011 | 0.033628 | 0.02984 | 4,845,637.00 |
May 02 2024 | 0.03006 | -0.00079 | -2.56% | 0.0308 | 0.031074 | 0.02984 | 4,235,437.00 |
May 01 2024 | 0.03085 | -0.00006 | -0.19% | 0.03086 | 0.031074 | 0.030248 | 2,987,989.00 |
Apr 30 2024 | 0.03091 | -0.002952 | -8.72% | 0.03387 | 0.0339 | 0.0307 | 4,008,799.00 |
Apr 29 2024 | 0.033862 | -0.000798 | -2.30% | 0.03461 | 0.035087 | 0.03308 | 3,094,774.00 |
Apr 28 2024 | 0.03466 | 0.00056 | 1.64% | 0.03414 | 0.036 | 0.03374 | 2,993,600.00 |
Apr 27 2024 | 0.0341 | -0.00108 | -3.07% | 0.03554 | 0.035669 | 0.03373 | 3,155,236.00 |
Apr 26 2024 | 0.03518 | -0.00056 | -1.57% | 0.0357 | 0.036591 | 0.034626 | 3,055,092.00 |
Apr 25 2024 | 0.03574 | -0.00005 | -0.14% | 0.03584 | 0.036327 | 0.034819 | 2,549,045.00 |
Apr 24 2024 | 0.03579 | 0.00038 | 1.07% | 0.03513 | 0.039 | 0.034525 | 3,474,375.00 |
Apr 23 2024 | 0.03541 | 0.00128 | 3.75% | 0.03419 | 0.0372 | 0.032976 | 2,854,518.00 |
Apr 22 2024 | 0.03413 | -0.0007 | -2.01% | 0.03476 | 0.036199 | 0.034001 | 3,240,849.00 |
Apr 21 2024 | 0.03483 | 0.00046 | 1.34% | 0.03443 | 0.035963 | 0.033376 | 3,063,978.00 |
Apr 20 2024 | 0.03437 | 0.002 | 6.18% | 0.03238 | 0.034536 | 0.0314 | 2,964,814.00 |
Apr 19 2024 | 0.03237 | 0.00106 | 3.39% | 0.03131 | 0.033522 | 0.030818 | 3,531,303.00 |
Apr 18 2024 | 0.03131 | 0.00 | 0.00% | 0.03129 | 0.0315 | 0.03081 | 3,774,942.00 |
Apr 17 2024 | 0.03131 | -0.00118 | -3.63% | 0.03251 | 0.032739 | 0.03117 | 3,530,750.00 |
Apr 16 2024 | 0.03249 | -0.00115 | -3.42% | 0.03363 | 0.033776 | 0.032385 | 3,093,779.00 |
Apr 15 2024 | 0.03364 | -0.00122 | -3.50% | 0.03486 | 0.036203 | 0.032754 | 3,733,103.00 |
Apr 14 2024 | 0.03486 | -0.00096 | -2.68% | 0.03569 | 0.036198 | 0.033901 | 3,011,139.00 |
Apr 13 2024 | 0.03582 | -0.00935 | -20.70% | 0.04509 | 0.04576 | 0.0339 | 2,693,255.00 |
Apr 12 2024 | 0.04517 | 0.0056 | 14.15% | 0.03957 | 0.04635 | 0.03939 | 3,463,737.00 |
Apr 11 2024 | 0.03957 | -0.00251 | -5.96% | 0.04207 | 0.042567 | 0.03952 | 2,441,310.00 |
Apr 10 2024 | 0.04208 | 0.0019 | 4.73% | 0.04014 | 0.04288 | 0.039797 | 2,763,023.00 |
Apr 09 2024 | 0.04018 | -0.00092 | -2.24% | 0.04106 | 0.041918 | 0.038454 | 3,128,928.00 |
Apr 08 2024 | 0.0411 | -0.00021 | -0.51% | 0.04133 | 0.041719 | 0.0404 | 2,574,246.00 |
Apr 07 2024 | 0.04131 | -0.00169 | -3.93% | 0.04304 | 0.043399 | 0.04067 | 2,394,540.00 |
Apr 06 2024 | 0.043 | -0.00002 | -0.05% | 0.04295 | 0.043985 | 0.0423 | 2,069,982.00 |
Apr 05 2024 | 0.04302 | 0.00151 | 3.64% | 0.041328 | 0.0442 | 0.04096 | 2,459,167.00 |
Apr 04 2024 | 0.04151 | -0.00005 | -0.12% | 0.04156 | 0.04192 | 0.041182 | 3,038,532.00 |
Apr 03 2024 | 0.04156 | -0.0009 | -2.12% | 0.04236 | 0.04282 | 0.041122 | 1,793,980.00 |
Apr 02 2024 | 0.04246 | 0.00008 | 0.19% | 0.04224 | 0.044285 | 0.04064 | 2,988,235.00 |
Apr 01 2024 | 0.04238 | 0.00221 | 5.50% | 0.04018 | 0.04384 | 0.038674 | 3,214,229.00 |
Mar 31 2024 | 0.04017 | 0.002072 | 5.44% | 0.038088 | 0.04096 | 0.03795 | 1,513,199.00 |
Mar 30 2024 | 0.038098 | -0.001351 | -3.42% | 0.039512 | 0.03952 | 0.03754 | 349,167.00 |
Mar 29 2024 | 0.039449 | -0.001111 | -2.74% | 0.04055 | 0.042826 | 0.036207 | 2,362,872.00 |
Mar 28 2024 | 0.04056 | 0.00154 | 3.95% | 0.03891 | 0.04279 | 0.036505 | 3,123,523.00 |
Mar 27 2024 | 0.03902 | 0.0001 | 0.26% | 0.03899 | 0.0409 | 0.037315 | 3,336,432.00 |
Mar 26 2024 | 0.03892 | -0.00689 | -15.04% | 0.04573 | 0.04576 | 0.037315 | 3,892,656.00 |
Mar 25 2024 | 0.04581 | 0.00175 | 3.97% | 0.04408 | 0.04795 | 0.043931 | 2,507,940.00 |
Mar 24 2024 | 0.04406 | -0.00142 | -3.12% | 0.04544 | 0.04554 | 0.04345 | 2,968,352.00 |
Mar 23 2024 | 0.04548 | 0.00124 | 2.80% | 0.04424 | 0.04672 | 0.04414 | 2,613,406.00 |
Mar 22 2024 | 0.04424 | -0.00073 | -1.62% | 0.044691 | 0.047199 | 0.04414 | 3,677,170.00 |
Mar 21 2024 | 0.04497 | -0.00396 | -8.09% | 0.048899 | 0.05422 | 0.044948 | 2,987,590.00 |
Mar 20 2024 | 0.04893 | 0.00895 | 22.39% | 0.040014 | 0.050 | 0.040003 | 3,722,776.00 |
Mar 19 2024 | 0.03998 | -0.00004 | -0.10% | 0.03993 | 0.04096 | 0.038972 | 2,879,532.00 |
Mar 18 2024 | 0.04002 | -0.00397 | -9.02% | 0.043999 | 0.044399 | 0.03952 | 2,684,045.00 |
Mar 17 2024 | 0.04399 | 0.00449 | 11.37% | 0.039408 | 0.044796 | 0.039314 | 3,158,382.00 |
Mar 16 2024 | 0.0395 | -0.00653 | -14.19% | 0.04603 | 0.047541 | 0.039425 | 3,233,397.00 |
Mar 15 2024 | 0.04603 | 0.00194 | 4.40% | 0.0441 | 0.050184 | 0.04316 | 2,748,294.00 |
Mar 14 2024 | 0.04409 | 0.00 | 0.00% | 0.04409 | 0.04409 | 0.04409 | 0.00 |
Mar 13 2024 | 0.04409 | -0.00341 | -7.18% | 0.05656 | 0.065 | 0.040022 | 4,152,530.00 |
Mar 12 2024 | 0.0475 | 0.02122 | 80.75% | 0.02628 | 0.057 | 0.024501 | 5,050,675.00 |
Mar 11 2024 | 0.02628 | 0.000089 | 0.34% | 0.026486 | 0.027099 | 0.024 | 4,397,883.00 |
Mar 10 2024 | 0.026191 | -0.002429 | -8.49% | 0.028579 | 0.028899 | 0.026 | 5,033,704.00 |
Mar 09 2024 | 0.02862 | 0.00086 | 3.10% | 0.02772 | 0.028913 | 0.026718 | 5,133,026.00 |
Mar 08 2024 | 0.02776 | -0.002157 | -7.21% | 0.029637 | 0.03006 | 0.026817 | 2,965,882.00 |
Mar 07 2024 | 0.029917 | 0.001481 | 5.21% | 0.028768 | 0.035 | 0.027601 | 3,720,707.00 |
Mar 06 2024 | 0.028436 | 0.003364 | 13.42% | 0.025083 | 0.029188 | 0.024754 | 2,980,624.00 |
Mar 05 2024 | 0.025072 | 0.000772 | 3.18% | 0.02416 | 0.02696 | 0.022501 | 3,341,954.00 |
Mar 04 2024 | 0.0243 | 0.00169 | 7.47% | 0.02268 | 0.025112 | 0.021775 | 4,337,720.00 |
Mar 03 2024 | 0.02261 | -0.001181 | -4.96% | 0.0238 | 0.024098 | 0.022091 | 3,952,237.00 |
Mar 02 2024 | 0.023791 | -0.000299 | -1.24% | 0.02449 | 0.027104 | 0.023268 | 3,517,111.00 |
Mar 01 2024 | 0.02409 | 0.00362 | 17.68% | 0.02048 | 0.024197 | 0.020289 | 4,928,108.00 |
Feb 29 2024 | 0.02047 | 0.000163 | 0.80% | 0.020307 | 0.021055 | 0.019913 | 4,551,410.00 |
Feb 28 2024 | 0.020307 | 0.000447 | 2.25% | 0.01985 | 0.020613 | 0.019591 | 4,269,687.00 |
Feb 27 2024 | 0.01986 | 0.000186 | 0.95% | 0.01967 | 0.0207 | 0.01926 | 6,560,889.00 |
Feb 26 2024 | 0.019674 | 0.000012 | 0.06% | 0.019505 | 0.01995 | 0.0191 | 5,386,093.00 |
Feb 25 2024 | 0.019662 | 0.000322 | 1.66% | 0.01934 | 0.020004 | 0.019201 | 5,537,509.00 |
Feb 24 2024 | 0.01934 | -0.00003 | -0.15% | 0.01938 | 0.019953 | 0.018947 | 5,613,428.00 |
Feb 23 2024 | 0.01937 | -0.0005 | -2.52% | 0.01986 | 0.019977 | 0.019032 | 6,271,472.00 |
Feb 22 2024 | 0.01987 | 0.00017 | 0.86% | 0.01967 | 0.020872 | 0.019571 | 6,285,374.00 |
Feb 21 2024 | 0.0197 | -0.00062 | -3.05% | 0.020259 | 0.021717 | 0.019545 | 5,989,445.00 |
Feb 20 2024 | 0.02032 | 0.00066 | 3.36% | 0.01965 | 0.0216 | 0.018937 | 5,947,339.00 |
Feb 19 2024 | 0.01966 | 0.00018 | 0.92% | 0.01948 | 0.020099 | 0.0194 | 5,445,370.00 |
Feb 18 2024 | 0.01948 | -0.001199 | -5.80% | 0.020498 | 0.0212 | 0.01886 | 4,389,090.00 |
Feb 17 2024 | 0.020679 | 0.002189 | 11.84% | 0.01848 | 0.0219 | 0.018429 | 5,103,343.00 |