ST Protocol Historical Data

ST Page 14
Download
Date Close Price change Market cap Trading volume
Apr 18, 7 PM $ 0.0596
-1.26%
$ 596.1 million $ 59,419
Apr 18, 6 PM $ 0.0606
+0.10%
$ 605.7 million $ 63,702
Apr 18, 5 PM $ 0.0605
-0.25%
$ 605.1 million $ 70,687
Apr 18, 4 PM $ 0.061
-9.77%
$ 609.6 million $ 80,075
Apr 18, 3 PM $ 0.0654
+7.25%
$ 653.9 million $ 80,837
Apr 18, 2 PM $ 0.0601
+0.59%
$ 600.7 million $ 78,166
Apr 18, 1 PM $ 0.0597
+1.79%
$ 597.2 million $ 77,028
Apr 18, 12 PM $ 0.0588
-0.42%
$ 588.2 million $ 76,334
Apr 18, 11 AM $ 0.0585
-5.83%
$ 585 million $ 75,210
Apr 18, 10 AM $ 0.0628
+1.57%
$ 628.2 million $ 76,247
Apr 18, 9 AM $ 0.0625
+6.03%
$ 624.6 million $ 73,598
Apr 18, 8 AM $ 0.058
+0.52%
$ 579.7 million $ 71,301
Apr 18, 7 AM $ 0.0584
-1.02%
$ 583.7 million $ 71,543
Apr 18, 6 AM $ 0.059
+6.60%
$ 589.7 million $ 68,377
Apr 18, 5 AM $ 0.0555
-0.36%
$ 554.9 million $ 66,771
Apr 18, 4 AM $ 0.0557
-1.08%
$ 556.9 million $ 66,819
Apr 18, 3 AM $ 0.0555
+0.27%
$ 555.2 million $ 70,211
Apr 18, 2 AM $ 0.0557
-5.68%
$ 556.6 million $ 71,356
Apr 18, 1 AM $ 0.0595
+0.66%
$ 594.8 million $ 71,124
Apr 18, 12 AM $ 0.0593
-6.04%
$ 593.2 million $ 70,657
Apr 17, 11 PM $ 0.0631
+3.53%
$ 631.3 million $ 70,264
Apr 17, 10 PM $ 0.0608
-0.05%
$ 608.4 million $ 69,623
Apr 17, 9 PM $ 0.0609
+0.95%
$ 608.7 million $ 69,934
Apr 17, 8 PM $ 0.0602
-4.91%
$ 602.4 million $ 71,093
Apr 17, 7 PM $ 0.0638
-2.18%
$ 637.8 million $ 75,106
Apr 17, 6 PM $ 0.0644
-3.57%
$ 643.7 million $ 71,127
Apr 17, 5 PM $ 0.065
+9.52%
$ 650 million $ 66,141
Apr 17, 4 PM $ 0.06
+10.37%
$ 600.4 million $ 59,337
Apr 17, 3 PM $ 0.0537
-2.45%
$ 537.5 million $ 59,512
Apr 17, 2 PM $ 0.0556
-2.03%
$ 555.5 million $ 65,763
Apr 17, 1 PM $ 0.0568
+2.77%
$ 568.2 million $ 76,086
Apr 17, 12 PM $ 0.0552
-1.66%
$ 552.4 million $ 82,103
Apr 17, 11 AM $ 0.0551
+3.90%
$ 551.5 million $ 87,668
Apr 17, 10 AM $ 0.0534
-0.04%
$ 533.7 million $ 90,682
Apr 17, 9 AM $ 0.0538
-1.56%
$ 538.1 million $ 96,867
Apr 17, 8 AM $ 0.0542
-1.33%
$ 542.3 million $ 103,806
Apr 17, 7 AM $ 0.0552
+0.09%
$ 552.3 million $ 113,157
Apr 17, 6 AM $ 0.0552
-3.41%
$ 551.8 million $ 123,610
Apr 17, 5 AM $ 0.0577
-5.46%
$ 577.1 million $ 125,158
Apr 17, 4 AM $ 0.0612
+0.54%
$ 612.1 million $ 132,017
Apr 17, 3 AM $ 0.0614
-4.07%
$ 613.5 million $ 135,523
Apr 17, 2 AM $ 0.0638
-0.86%
$ 637.6 million $ 138,850
Apr 17, 1 AM $ 0.0636
-0.25%
$ 636.1 million $ 147,859
Apr 17, 12 AM $ 0.064
+4.53%
$ 639.7 million $ 156,481
Apr 16, 11 PM $ 0.0612
-4.36%
$ 611.7 million $ 164,449
Apr 16, 10 PM $ 0.0641
+0.44%
$ 641.1 million $ 168,097
Apr 16, 9 PM $ 0.0643
-3.74%
$ 643.2 million $ 175,765
Apr 16, 8 PM $ 0.0697
+11.08%
$ 696.9 million $ 177,638
Apr 16, 7 PM $ 0.0631
+5.08%
$ 631.1 million $ 175,010
Apr 16, 6 PM $ 0.0595
+1.59%
$ 595.5 million $ 179,376