STK Coin Historical Data

STK
Download
Date Close Price change Market cap Trading volume
Apr 12 $ 0.0383
+10.53%
$ -- $ 41
Apr 5 $ 0.0346
+18.69%
$ -- $ 683
Mar 22 $ 0.0274
-64.82%
$ -- $ 1.08 million
Mar 15 $ 0.0778
-5.15%
$ -- $ 2.33 million
Mar 8 $ 0.0821
+15.03%
$ -- $ 2.03 million
Mar 1 $ 0.0714
+11.28%
$ -- $ 1.81 million
Feb 22 $ 0.0642
-27.35%
$ -- $ 1.56 million
Feb 15 $ 0.0883
+17.46%
$ -- $ 1.58 million
Feb 8 $ 0.0752
+25.76%
$ -- $ 1.51 million
Feb 1 $ 0.0598
+15.82%
$ -- $ 1.35 million
Jan 25 $ 0.0541
+6.14%
$ -- $ 673,089
Jan 18 $ 0.0508
-18.92%
$ -- $ 1.04 million
Jan 11 $ 0.0626
-7.31%
$ -- $ 1.3 million
Jan 4 $ 0.0676
-0.28%
$ -- $ 1.41 million
Dec 28 $ 0.0677
+12.93%
$ -- $ 1.07 million
Dec 21 $ 0.0595
+0.14%
$ -- $ 894,402
Dec 14 $ 0.0589
+4.22%
$ -- $ 710,106
Dec 7 $ 0.0486
-21.79%
$ -- $ 662,904
Nov 30 $ 0.0621
-2.04%
$ -- $ 676,924
Nov 23 $ 0.0634
-8.10%
$ -- $ 647,941
Nov 16 $ 0.069
+16.58%
$ -- $ 641,999
Nov 9 $ 0.0592
-0.10%
$ -- $ 580,533
Nov 2 $ 0.0593
+9.18%
$ -- $ 537,445
Oct 26 $ 0.0543
+37.56%
$ -- $ 488,879
Oct 19 $ 0.0394
-10.90%
$ -- $ 455,078
Oct 12 $ 0.0443
+1.09%
$ -- $ 407,807
Oct 5 $ 0.0438
+17.21%
$ -- $ 337,562
Sep 28 $ 0.0374
-3.95%
$ -- $ 377,878
Sep 21 $ 0.0389
-1.92%
$ -- $ 380,166
Sep 14 $ 0.0397
+3.49%
$ -- $ 388,725
Sep 7 $ 0.0383
+5.76%
$ -- $ 367,745
Aug 31 $ 0.0362
-29.24%
$ -- $ 388,304
Aug 24 $ 0.0512
+9.70%
$ -- $ 409,908
Aug 17 $ 0.0467
-4.15%
$ -- $ 431,720
Aug 10 $ 0.0487
+8.20%
$ -- $ 410,963
Aug 3 $ 0.045
-3.65%
$ -- $ 311,442
Jul 27 $ 0.0467
+5.01%
$ -- $ 284,057
Jul 20 $ 0.0444
+40.74%
$ -- $ 288,081
Jul 13 $ 0.0316
+5.10%
$ -- $ 239,003
Jul 6 $ 0.03
-12.15%
$ -- $ 236,927
Jun 29 $ 0.0342
+18.89%
$ -- $ 224,409
Jun 22 $ 0.0287
+5.30%
$ -- $ 238,666
Jun 15 $ 0.0273
-13.29%
$ -- $ 233,372
Jun 8 $ 0.0315
+1.05%
$ -- $ 240,753
Jun 1 $ 0.0311
+76.74%
$ -- $ 244,775
May 25 $ 0.0176
-17.40%
$ -- $ 241,404
May 18 $ 0.0213
-14.20%
$ -- $ 239,361
May 11 $ 0.0249
+3.61%
$ -- $ 245,306
May 4 $ 0.024
-5.21%
$ -- $ 247,452
Apr 27 $ 0.0253
+15.72%
$ -- $ 223,517
Download