STKRUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.035336 | 0.000397 | 1.14% | 0.034923 | 0.035942 | 0.03486 | 0.00 |
Jul 17 2024 | 0.034939 | -0.000602 | -1.69% | 0.035536 | 0.036221 | 0.034791 | 0.00 |
Jul 16 2024 | 0.035541 | -0.000379 | -1.06% | 0.03593 | 0.036031 | 0.034511 | 0.00 |
Jul 15 2024 | 0.03592 | 0.002359 | 7.03% | 0.032741 | 0.03597 | 0.032596 | 0.00 |
Jul 14 2024 | 0.033561 | 0.000827 | 2.53% | 0.032741 | 0.033649 | 0.032596 | 0.00 |
Jul 13 2024 | 0.032734 | 0.000477 | 1.48% | 0.032257 | 0.03298 | 0.032081 | 0.00 |
Jul 12 2024 | 0.032256 | 0.00033 | 1.03% | 0.031907 | 0.032526 | 0.031388 | 0.00 |
Jul 11 2024 | 0.031926 | -0.000028 | -0.09% | 0.031899 | 0.033098 | 0.031485 | 0.00 |
Jul 10 2024 | 0.031954 | 0.000331 | 1.05% | 0.031546 | 0.032439 | 0.031198 | 0.00 |
Jul 09 2024 | 0.031624 | 0.000568 | 1.83% | 0.031059 | 0.031998 | 0.030942 | 0.00 |
Jul 08 2024 | 0.031056 | 0.000946 | 3.14% | 0.036189 | 0.036192 | 0.029903 | 0.00 |
Jul 07 2024 | 0.03011 | -0.001473 | -4.66% | 0.031539 | 0.031646 | 0.03011 | 0.00 |
Jul 06 2024 | 0.031583 | 0.000867 | 2.82% | 0.030696 | 0.031724 | 0.030471 | 0.00 |
Jul 05 2024 | 0.030715 | -0.000934 | -2.95% | 0.03138 | 0.032003 | 0.029171 | 0.00 |
Jul 04 2024 | 0.03165 | -0.002287 | -6.74% | 0.033967 | 0.034089 | 0.031496 | 0.00 |
Jul 03 2024 | 0.033937 | -0.001254 | -3.56% | 0.035204 | 0.035284 | 0.033476 | 0.00 |
Jul 02 2024 | 0.03519 | -0.00022 | -0.62% | 0.035395 | 0.035637 | 0.035005 | 0.00 |
Jul 01 2024 | 0.03541 | 0.000026 | 0.07% | 0.036189 | 0.036192 | 0.034771 | 0.00 |
Jun 30 2024 | 0.035384 | 0.000654 | 1.88% | 0.034752 | 0.035569 | 0.034511 | 0.00 |
Jun 29 2024 | 0.03473 | -0.00003 | -0.09% | 0.034759 | 0.035041 | 0.034679 | 0.00 |
Jun 28 2024 | 0.03476 | -0.000705 | -1.99% | 0.035524 | 0.035863 | 0.034637 | 0.00 |
Jun 27 2024 | 0.035464 | 0.000787 | 2.27% | 0.034696 | 0.035725 | 0.03464 | 0.00 |
Jun 26 2024 | 0.034678 | -0.000281 | -0.80% | 0.036189 | 0.036192 | 0.034256 | 0.00 |
Jun 25 2024 | 0.034958 | 0.000421 | 1.22% | 0.034568 | 0.035283 | 0.034356 | 0.00 |
Jun 24 2024 | 0.034537 | -0.00068 | -1.93% | 0.035211 | 0.035327 | 0.033362 | 0.00 |
Jun 23 2024 | 0.035217 | -0.000772 | -2.15% | 0.035989 | 0.036237 | 0.035117 | 0.00 |
Jun 22 2024 | 0.035989 | -0.00024 | -0.66% | 0.036252 | 0.036252 | 0.035811 | 0.00 |
Jun 21 2024 | 0.036229 | 0.000046 | 0.13% | 0.03616 | 0.036522 | 0.035495 | 0.00 |
Jun 20 2024 | 0.036183 | -0.000404 | -1.10% | 0.036591 | 0.037244 | 0.035901 | 0.00 |
Jun 19 2024 | 0.036586 | 0.000758 | 2.12% | 0.035847 | 0.036923 | 0.035688 | 0.00 |
Jun 18 2024 | 0.035828 | -0.000262 | -0.73% | 0.036189 | 0.036192 | 0.034771 | 0.00 |
Jun 17 2024 | 0.03609 | -0.001193 | -3.20% | 0.037783 | 0.038266 | 0.03576 | 0.00 |
Jun 16 2024 | 0.037283 | 0.000564 | 1.54% | 0.036694 | 0.037593 | 0.036469 | 0.00 |
Jun 15 2024 | 0.036719 | 0.00088 | 2.45% | 0.035841 | 0.036975 | 0.035767 | 0.00 |
Jun 14 2024 | 0.035839 | 0.000082 | 0.23% | 0.035796 | 0.036324 | 0.034648 | 0.00 |
Jun 13 2024 | 0.035757 | -0.000912 | -2.49% | 0.036631 | 0.03666 | 0.035334 | 0.00 |
Jun 12 2024 | 0.036669 | 0.000631 | 1.75% | 0.03605 | 0.037627 | 0.03569 | 0.00 |
Jun 11 2024 | 0.036038 | -0.001725 | -4.57% | 0.037781 | 0.037804 | 0.035372 | 0.00 |
Jun 10 2024 | 0.037764 | -0.000389 | -1.02% | 0.037783 | 0.038266 | 0.037526 | 0.00 |
Jun 09 2024 | 0.038153 | 0.000221 | 0.58% | 0.037905 | 0.038292 | 0.037771 | 0.00 |
Jun 08 2024 | 0.037932 | 0.000041 | 0.11% | 0.037874 | 0.038188 | 0.037792 | 0.00 |
Jun 07 2024 | 0.03789 | -0.001385 | -3.53% | 0.039256 | 0.03954 | 0.03751 | 0.00 |
Jun 06 2024 | 0.039275 | -0.000551 | -1.38% | 0.039819 | 0.039943 | 0.038776 | 0.00 |
Jun 05 2024 | 0.039826 | 0.000551 | 1.40% | 0.037783 | 0.040033 | 0.037526 | 0.00 |
Jun 04 2024 | 0.039276 | 0.000532 | 1.37% | 0.038793 | 0.039454 | 0.038543 | 0.00 |
Jun 03 2024 | 0.038744 | -0.000189 | -0.49% | 0.038887 | 0.03965 | 0.038705 | 0.00 |
Jun 02 2024 | 0.038933 | -0.000343 | -0.87% | 0.039276 | 0.039501 | 0.038635 | 0.00 |
Jun 01 2024 | 0.039276 | 0.000514 | 1.33% | 0.038764 | 0.039413 | 0.038628 | 0.00 |
May 31 2024 | 0.038761 | 0.000175 | 0.45% | 0.038572 | 0.03958 | 0.038343 | 0.00 |
May 30 2024 | 0.038587 | -0.000195 | -0.50% | 0.038796 | 0.039357 | 0.038147 | 0.00 |
May 29 2024 | 0.038782 | -0.000815 | -2.06% | 0.039555 | 0.039982 | 0.038536 | 0.00 |
May 28 2024 | 0.039597 | -0.000512 | -1.28% | 0.040015 | 0.040419 | 0.038833 | 0.00 |
May 27 2024 | 0.040109 | 0.000713 | 1.81% | 0.037783 | 0.040896 | 0.037526 | 0.00 |
May 26 2024 | 0.039396 | 0.000798 | 2.07% | 0.038626 | 0.039963 | 0.038442 | 0.00 |
May 25 2024 | 0.038598 | 0.000186 | 0.48% | 0.038339 | 0.038876 | 0.038235 | 0.00 |
May 24 2024 | 0.038412 | -0.000298 | -0.77% | 0.038835 | 0.039395 | 0.037456 | 0.00 |
May 23 2024 | 0.038711 | 0.000167 | 0.43% | 0.038495 | 0.040597 | 0.036771 | 0.00 |
May 22 2024 | 0.038543 | -0.000517 | -1.32% | 0.039031 | 0.039272 | 0.037647 | 0.00 |
May 21 2024 | 0.03906 | 0.001357 | 3.60% | 0.037783 | 0.0395 | 0.03741 | 0.00 |
May 20 2024 | 0.037703 | 0.006099 | 19.30% | 0.031755 | 0.037945 | 0.030141 | 0.00 |
May 19 2024 | 0.031605 | -0.000575 | -1.79% | 0.032164 | 0.032308 | 0.0315 | 0.00 |
May 18 2024 | 0.03218 | 0.000363 | 1.14% | 0.031836 | 0.032416 | 0.031795 | 0.00 |
May 17 2024 | 0.031816 | 0.001502 | 4.95% | 0.030305 | 0.03211 | 0.030216 | 0.00 |
May 16 2024 | 0.030315 | -0.000972 | -3.11% | 0.031278 | 0.031319 | 0.030133 | 0.00 |
May 15 2024 | 0.031286 | 0.001596 | 5.38% | 0.029723 | 0.031323 | 0.029498 | 0.00 |
May 14 2024 | 0.02969 | -0.000681 | -2.24% | 0.030351 | 0.030476 | 0.029467 | 0.00 |
May 13 2024 | 0.030371 | 0.000195 | 0.65% | 0.031755 | 0.032131 | 0.030094 | 0.00 |
May 12 2024 | 0.030175 | 0.000207 | 0.69% | 0.030004 | 0.030384 | 0.029907 | 0.00 |
May 11 2024 | 0.029968 | -0.00001 | -0.03% | 0.030012 | 0.030295 | 0.02976 | 0.00 |
May 10 2024 | 0.029978 | -0.001281 | -4.10% | 0.031207 | 0.03144 | 0.029668 | 0.00 |
May 09 2024 | 0.031259 | 0.000639 | 2.09% | 0.030644 | 0.031489 | 0.030411 | 0.00 |
May 08 2024 | 0.03062 | -0.000467 | -1.50% | 0.031028 | 0.031286 | 0.030278 | 0.00 |
May 07 2024 | 0.031087 | -0.00052 | -1.65% | 0.031604 | 0.032232 | 0.030985 | 0.00 |
May 06 2024 | 0.031607 | -0.00069 | -2.14% | 0.031755 | 0.033028 | 0.030141 | 0.00 |
May 05 2024 | 0.032297 | 0.000193 | 0.60% | 0.032095 | 0.032651 | 0.031675 | 0.00 |
May 04 2024 | 0.032104 | 0.000119 | 0.37% | 0.031947 | 0.032612 | 0.031894 | 0.00 |
May 03 2024 | 0.031985 | 0.001194 | 3.88% | 0.030791 | 0.03219 | 0.030497 | 0.00 |
May 02 2024 | 0.030791 | 0.000103 | 0.33% | 0.030654 | 0.031029 | 0.029828 | 0.00 |
May 01 2024 | 0.030689 | -0.000435 | -1.40% | 0.031016 | 0.031101 | 0.028986 | 0.00 |
Apr 30 2024 | 0.031123 | -0.001995 | -6.02% | 0.033048 | 0.033463 | 0.030053 | 0.00 |
Apr 29 2024 | 0.033118 | -0.000516 | -1.53% | 0.031755 | 0.033295 | 0.030141 | 0.00 |
Apr 28 2024 | 0.033634 | 0.000123 | 0.37% | 0.033512 | 0.034475 | 0.033459 | 0.00 |
Apr 27 2024 | 0.033511 | 0.001288 | 4.00% | 0.032256 | 0.033784 | 0.031728 | 0.00 |
Apr 26 2024 | 0.032223 | -0.000297 | -0.91% | 0.032499 | 0.032609 | 0.031969 | 0.00 |
Apr 25 2024 | 0.03252 | 0.000231 | 0.71% | 0.032338 | 0.032849 | 0.031647 | 0.00 |
Apr 24 2024 | 0.032289 | -0.000867 | -2.61% | 0.033191 | 0.033907 | 0.031972 | 0.00 |
Apr 23 2024 | 0.033157 | 0.000185 | 0.56% | 0.032958 | 0.033607 | 0.032495 | 0.00 |
Apr 22 2024 | 0.032971 | 0.000549 | 1.69% | 0.031755 | 0.033269 | 0.030141 | 0.00 |
Apr 21 2024 | 0.032422 | -0.00004 | -0.12% | 0.032442 | 0.032923 | 0.032133 | 0.00 |
Apr 20 2024 | 0.032462 | 0.000858 | 2.71% | 0.031467 | 0.032666 | 0.031118 | 0.00 |