ST Protocol Historical Data

ST Page 12
Download
Date Close Price change Market cap Trading volume
Apr 23, 3 AM $ 0.0734
-2.54%
$ 734 million $ 50,514
Apr 23, 2 AM $ 0.0755
+0.52%
$ 755.4 million $ 49,331
Apr 23, 1 AM $ 0.0735
+2.70%
$ 734.7 million $ 51,006
Apr 23, 12 AM $ 0.0715
+1.43%
$ 715.4 million $ 49,389
Apr 22, 11 PM $ 0.0716
-1.30%
$ 715.5 million $ 51,118
Apr 22, 10 PM $ 0.0716
+5.20%
$ 716.4 million $ 50,037
Apr 22, 9 PM $ 0.0681
+0.47%
$ 681 million $ 46,953
Apr 22, 8 PM $ 0.0678
+1.01%
$ 677.8 million $ 45,002
Apr 22, 7 PM $ 0.0671
-1.12%
$ 671 million $ 45,090
Apr 22, 6 PM $ 0.0678
-0.15%
$ 678 million $ 45,291
Apr 22, 5 PM $ 0.0679
-0.73%
$ 679 million $ 42,822
Apr 22, 4 PM $ 0.0674
+1.05%
$ 674.5 million $ 43,054
Apr 22, 3 PM $ 0.0678
+0.52%
$ 678.1 million $ 43,535
Apr 22, 2 PM $ 0.0679
-1.48%
$ 678.8 million $ 43,204
Apr 22, 1 PM $ 0.0691
+2.40%
$ 691.2 million $ 41,368
Apr 22, 12 PM $ 0.0675
+2.61%
$ 675 million $ 34,622
Apr 22, 11 AM $ 0.0658
+0.75%
$ 657.8 million $ 34,390
Apr 22, 10 AM $ 0.0652
-0.81%
$ 652.3 million $ 39,887
Apr 22, 9 AM $ 0.0658
-0.29%
$ 657.6 million $ 43,088
Apr 22, 8 AM $ 0.0661
+1.71%
$ 660.8 million $ 42,981
Apr 22, 7 AM $ 0.0651
-1.32%
$ 651.1 million $ 44,207
Apr 22, 6 AM $ 0.066
+0.84%
$ 659.8 million $ 45,189
Apr 22, 5 AM $ 0.066
-1.89%
$ 660.3 million $ 45,542
Apr 22, 4 AM $ 0.0676
-0.18%
$ 675.8 million $ 44,031
Apr 22, 3 AM $ 0.0677
+0.94%
$ 677 million $ 46,445
Apr 22, 2 AM $ 0.0674
+0.67%
$ 674.3 million $ 48,171
Apr 22, 1 AM $ 0.0673
+1.02%
$ 673.4 million $ 46,004
Apr 22, 12 AM $ 0.067
-0.90%
$ 669.9 million $ 48,740
Apr 21, 11 PM $ 0.0676
+1.81%
$ 676 million $ 48,458
Apr 21, 10 PM $ 0.0664
-2.28%
$ 664 million $ 50,406
Apr 21, 9 PM $ 0.0671
+2.83%
$ 671.1 million $ 51,038
Apr 21, 8 PM $ 0.0651
-0.53%
$ 651.4 million $ 50,456
Apr 21, 7 PM $ 0.0655
-0.86%
$ 654.9 million $ 51,597
Apr 21, 6 PM $ 0.0659
+1.09%
$ 658.7 million $ 53,559
Apr 21, 5 PM $ 0.0652
-1.92%
$ 652.2 million $ 54,904
Apr 21, 4 PM $ 0.0666
-1.38%
$ 665.9 million $ 65,268
Apr 21, 3 PM $ 0.0671
+6.48%
$ 670.8 million $ 65,973
Apr 21, 2 PM $ 0.0638
+0.43%
$ 637.8 million $ 68,926
Apr 21, 1 PM $ 0.0635
+0.09%
$ 635.1 million $ 69,722
Apr 21, 12 PM $ 0.0628
+1.01%
$ 628.2 million $ 72,222
Apr 21, 11 AM $ 0.0694
-0.57%
$ 694.3 million $ 73,273
Apr 21, 10 AM $ 0.0708
+1.01%
$ 708.4 million $ 76,261
Apr 21, 9 AM $ 0.0704
+1.02%
$ 703.9 million $ 87,345
Apr 21, 8 AM $ 0.0697
+5.05%
$ 696.8 million $ 100,253
Apr 21, 7 AM $ 0.0662
-1.63%
$ 662 million $ 114,647
Apr 21, 6 AM $ 0.0667
-1.88%
$ 667 million $ 120,180
Apr 21, 5 AM $ 0.0664
-1.82%
$ 664.5 million $ 127,417
Apr 21, 4 AM $ 0.0686
+3.77%
$ 686.2 million $ 137,444
Apr 21, 3 AM $ 0.0674
+3.53%
$ 673.8 million $ 152,336
Apr 21, 2 AM $ 0.0651
+3.25%
$ 650.8 million $ 164,730