ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,573.94
      0.17%
      US Tech 100
      19,318.40
      0.13%
      Dow Jones
      40,462.38
      0.12%
      Brent Oil
      80.78
      -0.90%
      Bitcoin
      67,350.24
      -0.39%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Jigstack (Cryptocurrency:STAKKUSD)

      6. Jigstack (Cryptocurrency:STAKKUSD) Historical

      STAKKUSD Jigstack

      0.013478
      0.000191 (1.44%)
      20:02:02 - Realtime Data

      STAKKUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 22 2024 0.013294 -0.000302 -2.22% 0.013088 0.013537 0.013064 0.00
      Jul 21 2024 0.013596 -0.00000100 -0.01% 0.013576 0.013684 0.013238 0.00
      Jul 20 2024 0.013597 0.000061 0.45% 0.013533 0.013663 0.013445 0.00
      Jul 19 2024 0.013537 0.000294 2.22% 0.013192 0.013667 0.01304 0.00
      Jul 18 2024 0.013242 0.000149 1.14% 0.013088 0.013469 0.013064 0.00
      Jul 17 2024 0.013094 -0.000226 -1.70% 0.013317 0.013574 0.013038 0.00
      Jul 16 2024 0.013319 -0.000142 -1.05% 0.013465 0.013503 0.012933 0.00
      Jul 15 2024 0.013461 0.000884 7.03% 0.01227 0.01348 0.012216 0.00
      Jul 14 2024 0.012577 0.00031 2.53% 0.01227 0.01261 0.012216 0.00
      Jul 13 2024 0.012267 0.000179 1.48% 0.012088 0.012359 0.012023 0.00
      Jul 12 2024 0.012088 0.000124 1.03% 0.011957 0.012189 0.011763 0.00
      Jul 11 2024 0.011965 -0.000011 -0.09% 0.011954 0.012404 0.011799 0.00
      Jul 10 2024 0.011975 0.000124 1.05% 0.011822 0.012157 0.011692 0.00
      Jul 09 2024 0.011851 0.000213 1.83% 0.01164 0.011991 0.011596 0.00
      Jul 08 2024 0.011638 0.000354 3.14% 0.013562 0.013563 0.011206 0.00
      Jul 07 2024 0.011284 -0.000552 -4.66% 0.011819 0.011859 0.011284 0.00
      Jul 06 2024 0.011836 0.000325 2.82% 0.011503 0.011889 0.011419 0.00
      Jul 05 2024 0.011511 -0.00035 -2.95% 0.01176 0.011993 0.010932 0.00
      Jul 04 2024 0.011861 -0.000857 -6.74% 0.012729 0.012775 0.011803 0.00
      Jul 03 2024 0.012718 -0.00047 -3.56% 0.013193 0.013223 0.012546 0.00
      Jul 02 2024 0.013188 -0.000082 -0.62% 0.013265 0.013355 0.013118 0.00
      Jul 01 2024 0.01327 0.00001 0.08% 0.013562 0.013563 0.013031 0.00
      Jun 30 2024 0.01326 0.000245 1.88% 0.013023 0.01333 0.012933 0.00
      Jun 29 2024 0.013015 -0.000011 -0.08% 0.013026 0.013132 0.012996 0.00
      Jun 28 2024 0.013026 -0.000264 -1.99% 0.013313 0.01344 0.012981 0.00
      Jun 27 2024 0.013291 0.000295 2.27% 0.013003 0.013388 0.012981 0.00
      Jun 26 2024 0.012996 -0.000105 -0.80% 0.013562 0.013563 0.012838 0.00
      Jun 25 2024 0.013101 0.000158 1.22% 0.012955 0.013222 0.012875 0.00
      Jun 24 2024 0.012943 -0.000255 -1.93% 0.013195 0.013239 0.012503 0.00
      Jun 23 2024 0.013198 -0.000289 -2.14% 0.013487 0.01358 0.01316 0.00
      Jun 22 2024 0.013487 -0.00009 -0.66% 0.013586 0.013586 0.013421 0.00
      Jun 21 2024 0.013577 0.000017 0.13% 0.013551 0.013687 0.013302 0.00
      Jun 20 2024 0.01356 -0.000151 -1.10% 0.013713 0.013958 0.013454 0.00
      Jun 19 2024 0.013711 0.000284 2.12% 0.013434 0.013837 0.013374 0.00
      Jun 18 2024 0.013427 -0.000098 -0.72% 0.013562 0.013563 0.013031 0.00
      Jun 17 2024 0.013525 -0.000447 -3.20% 0.014205 0.014258 0.013401 0.00
      Jun 16 2024 0.013972 0.000212 1.54% 0.013751 0.014088 0.013667 0.00
      Jun 15 2024 0.013761 0.00033 2.45% 0.013432 0.013857 0.013404 0.00
      Jun 14 2024 0.013431 0.000031 0.23% 0.013415 0.013613 0.012985 0.00
      Jun 13 2024 0.0134 -0.000342 -2.49% 0.013728 0.013739 0.013242 0.00
      Jun 12 2024 0.013742 0.000236 1.75% 0.01351 0.014101 0.013375 0.00
      Jun 11 2024 0.013506 -0.000647 -4.57% 0.014159 0.014167 0.013256 0.00
      Jun 10 2024 0.014152 -0.000146 -1.02% 0.014205 0.014319 0.014104 0.00
      Jun 09 2024 0.014298 0.000083 0.58% 0.014205 0.01435 0.014155 0.00
      Jun 08 2024 0.014215 0.000015 0.11% 0.014194 0.014311 0.014163 0.00
      Jun 07 2024 0.0142 -0.000519 -3.53% 0.014712 0.014818 0.014057 0.00
      Jun 06 2024 0.014719 -0.000206 -1.38% 0.014923 0.014969 0.014532 0.00
      Jun 05 2024 0.014925 0.000206 1.40% 0.01416 0.015003 0.014063 0.00
      Jun 04 2024 0.014719 0.000199 1.37% 0.014538 0.014786 0.014444 0.00
      Jun 03 2024 0.01452 -0.000071 -0.49% 0.014573 0.014859 0.014505 0.00
      Jun 02 2024 0.01459 -0.000129 -0.88% 0.014719 0.014803 0.014479 0.00
      Jun 01 2024 0.014719 0.000193 1.33% 0.014527 0.01477 0.014476 0.00
      May 31 2024 0.014526 0.000065 0.45% 0.014455 0.014833 0.014369 0.00
      May 30 2024 0.014461 -0.000073 -0.50% 0.014539 0.014749 0.014296 0.00
      May 29 2024 0.014534 -0.000305 -2.06% 0.014823 0.014984 0.014442 0.00
      May 28 2024 0.014839 -0.000192 -1.28% 0.014996 0.015147 0.014553 0.00
      May 27 2024 0.015031 0.000267 1.81% 0.01416 0.015326 0.014063 0.00
      May 26 2024 0.014764 0.000299 2.07% 0.014475 0.014976 0.014407 0.00
      May 25 2024 0.014465 0.00007 0.49% 0.014368 0.014569 0.014329 0.00
      May 24 2024 0.014395 -0.000112 -0.77% 0.014554 0.014763 0.014037 0.00
      May 23 2024 0.014507 0.000063 0.44% 0.014426 0.015214 0.01378 0.00
      May 22 2024 0.014444 -0.000194 -1.33% 0.014627 0.014717 0.014108 0.00
      May 21 2024 0.014638 0.000509 3.60% 0.01416 0.014803 0.01402 0.00
      May 20 2024 0.01413 0.002286 19.30% 0.011139 0.01422 0.011054 0.00
      May 19 2024 0.011844 -0.000215 -1.78% 0.012054 0.012108 0.011805 0.00
      May 18 2024 0.01206 0.000136 1.14% 0.011931 0.012148 0.011916 0.00
      May 17 2024 0.011923 0.000563 4.95% 0.011357 0.012033 0.011324 0.00
      May 16 2024 0.011361 -0.000364 -3.10% 0.011722 0.011737 0.011293 0.00
      May 15 2024 0.011725 0.000598 5.38% 0.011139 0.011738 0.011054 0.00
      May 14 2024 0.011127 -0.000255 -2.24% 0.011374 0.011421 0.011043 0.00
      May 13 2024 0.011382 0.000073 0.65% 0.011695 0.011742 0.011278 0.00
      May 12 2024 0.011308 0.000078 0.69% 0.011244 0.011387 0.011208 0.00
      May 11 2024 0.011231 -0.00000400 -0.04% 0.011247 0.011353 0.011153 0.00
      May 10 2024 0.011234 -0.00048 -4.10% 0.011695 0.011782 0.011118 0.00
      May 09 2024 0.011714 0.000239 2.09% 0.011484 0.011801 0.011397 0.00
      May 08 2024 0.011475 -0.000175 -1.50% 0.011628 0.011725 0.011347 0.00
      May 07 2024 0.01165 -0.000195 -1.65% 0.011844 0.012079 0.011612 0.00
      May 06 2024 0.011845 -0.000259 -2.14% 0.012385 0.012541 0.011455 0.00
      May 05 2024 0.012103 0.000072 0.60% 0.012028 0.012236 0.011871 0.00
      May 04 2024 0.012031 0.000045 0.38% 0.011972 0.012221 0.011952 0.00
      May 03 2024 0.011987 0.000447 3.88% 0.011539 0.012064 0.011429 0.00
      May 02 2024 0.011539 0.000038 0.33% 0.011488 0.011628 0.011178 0.00
      May 01 2024 0.011501 -0.000163 -1.40% 0.011623 0.011655 0.010863 0.00
      Apr 30 2024 0.011664 -0.000748 -6.03% 0.012385 0.012541 0.011263 0.00
      Apr 29 2024 0.012411 -0.000193 -1.53% 0.011792 0.012478 0.011662 0.00
      Apr 28 2024 0.012605 0.000046 0.37% 0.012559 0.01292 0.012539 0.00
      Apr 27 2024 0.012558 0.000483 4.00% 0.012088 0.012661 0.01189 0.00
      Apr 26 2024 0.012076 -0.000111 -0.91% 0.012179 0.01222 0.011981 0.00
      Apr 25 2024 0.012187 0.000086 0.71% 0.012119 0.01231 0.01186 0.00
      Apr 24 2024 0.012101 -0.000325 -2.62% 0.012438 0.012707 0.011982 0.00

      Your Recent History

      COIN
      STAKKUSD
      Jigstack
      BIT
      P22280
      NLBNPIT22280 20240918 5200
      AQSE
      SUG
      Startup Giants
      TSXV
      SIR
      Serengeti Resources
      LSE
      81RC
      Sandwell 2 'b'
      BOV
      IVPR3BF
      Invests Participacoes In... ON
      BOV
      AURB11
      Unit
      Delayed Upgrade Clock