ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,667.20
      0.64%
      US Tech 100
      19,591.60
      -1.32%
      Dow Jones
      40,954.48
      1.85%
      Brent Oil
      83.075
      -0.29%
      Bitcoin
      65,337.86
      0.38%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Stratos Token (Gate.io:STOSUSDT)

      6. Stratos Token (Gate.io:STOSUSDT) Historical

      STOSUSDT Stratos Token

      0.4525
      -0.0313 (-6.47%)
      05:29:33 - Realtime Data

      STOSUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 16 2024 0.4838 -0.0137 -2.75% 0.4976 0.500 0.467 45,359.00
      Jul 15 2024 0.4975 0.0228 4.80% 0.4756 0.4989 0.467 45,706.00
      Jul 14 2024 0.4747 -0.0191 -3.87% 0.4943 0.4951 0.4646 42,376.00
      Jul 13 2024 0.4938 0.0302 6.51% 0.4632 0.5001 0.450 40,795.00
      Jul 12 2024 0.4636 -0.0012 -0.26% 0.4649 0.4806 0.4539 42,950.00
      Jul 11 2024 0.4648 0.0103 2.27% 0.4557 0.4775 0.450 38,991.00
      Jul 10 2024 0.4545 -0.0054 -1.17% 0.4601 0.4786 0.450 50,055.00
      Jul 09 2024 0.4599 0.0093 2.06% 0.4514 0.4816 0.4505 32,092.00
      Jul 08 2024 0.4506 -0.0226 -4.78% 0.4723 0.481 0.449 55,042.00
      Jul 07 2024 0.4732 0.0091 1.96% 0.4634 0.501 0.4416 50,721.00
      Jul 06 2024 0.4641 0.0146 3.25% 0.4511 0.5803 0.4351 48,976.00
      Jul 05 2024 0.4495 -0.0175 -3.75% 0.4666 0.4669 0.4075 74,674.00
      Jul 04 2024 0.467 -0.0269 -5.45% 0.4933 0.4988 0.4396 82,668.00
      Jul 03 2024 0.4939 -0.0548 -9.99% 0.5486 0.5494 0.4901 76,397.00
      Jul 02 2024 0.5487 0.0008 0.15% 0.5477 0.560 0.5423 46,549.00
      Jul 01 2024 0.5479 -0.0151 -2.68% 0.5639 0.5838 0.542 34,114.00
      Jun 30 2024 0.563 0.0208 3.84% 0.5419 0.6493 0.5379 44,395.00
      Jun 29 2024 0.5422 -0.0115 -2.08% 0.554 0.560 0.540 30,629.00
      Jun 28 2024 0.5537 0.0051 0.93% 0.5503 0.5599 0.5439 38,816.00
      Jun 27 2024 0.5486 -0.015 -2.66% 0.5633 0.5881 0.5326 71,302.00
      Jun 26 2024 0.5636 0.0017 0.30% 0.5625 0.5963 0.5524 29,273.00
      Jun 25 2024 0.5619 0.0113 2.05% 0.5499 0.5787 0.5437 43,938.00
      Jun 24 2024 0.5506 0.0194 3.65% 0.5331 0.5581 0.5108 66,368.00
      Jun 23 2024 0.5312 -0.0307 -5.46% 0.5605 0.569 0.5253 54,388.00
      Jun 22 2024 0.5619 -0.0032 -0.57% 0.5696 0.5761 0.5562 30,268.00
      Jun 21 2024 0.5651 -0.0249 -4.22% 0.5908 0.6027 0.552 56,825.00
      Jun 20 2024 0.590 0.042 7.66% 0.5478 0.6388 0.5217 77,967.00
      Jun 19 2024 0.548 -0.0095 -1.70% 0.5579 0.6306 0.539 55,681.00
      Jun 18 2024 0.5575 -0.0485 -8.00% 0.6052 0.6076 0.5495 60,053.00
      Jun 17 2024 0.606 -0.0067 -1.09% 0.6134 0.6301 0.5735 68,584.00
      Jun 16 2024 0.6127 -0.0167 -2.65% 0.6246 0.6246 0.5506 74,334.00
      Jun 15 2024 0.6294 -0.0025 -0.40% 0.6322 0.6572 0.6061 47,117.00
      Jun 14 2024 0.6319 -0.0393 -5.86% 0.6715 0.7432 0.620 64,976.00
      Jun 13 2024 0.6712 -0.0609 -8.32% 0.7323 0.7338 0.6521 65,537.00
      Jun 12 2024 0.7321 0.0199 2.79% 0.7116 0.7502 0.6802 53,645.00
      Jun 11 2024 0.7122 -0.0348 -4.66% 0.7466 0.7532 0.710 75,757.00
      Jun 10 2024 0.747 -0.0385 -4.90% 0.7853 0.810 0.7015 63,197.00
      Jun 09 2024 0.7855 -0.0254 -3.13% 0.8086 0.8105 0.7645 26,965.00
      Jun 08 2024 0.8109 0.0202 2.55% 0.7916 0.8267 0.7681 44,101.00
      Jun 07 2024 0.7907 -0.0763 -8.80% 0.8663 0.9195 0.7671 56,665.00
      Jun 06 2024 0.867 -0.0313 -3.48% 0.8984 0.9299 0.8501 42,009.00
      Jun 05 2024 0.8983 0.1312 17.10% 0.7647 0.940 0.7514 89,057.00
      Jun 04 2024 0.7671 -0.0146 -1.87% 0.7843 0.7892 0.7447 38,964.00
      Jun 03 2024 0.7817 -0.0126 -1.59% 0.7955 0.8316 0.760 50,506.00
      Jun 02 2024 0.7943 -0.0331 -4.00% 0.8271 0.8646 0.7824 28,701.00
      Jun 01 2024 0.8274 -0.0122 -1.45% 0.840 0.8488 0.810 31,420.00
      May 31 2024 0.8396 0.0137 1.66% 0.8248 0.850 0.7962 33,948.00
      May 30 2024 0.8259 -0.0055 -0.66% 0.8314 0.8837 0.781 55,436.00
      May 29 2024 0.8314 -0.0954 -10.29% 0.9293 0.9337 0.8202 49,552.00
      May 28 2024 0.9268 0.0473 5.38% 0.8802 0.9551 0.8542 39,586.00
      May 27 2024 0.8795 0.0509 6.14% 0.8283 0.8906 0.820 32,240.00
      May 26 2024 0.8286 -0.0283 -3.30% 0.8541 0.855 0.822 27,878.00
      May 25 2024 0.8569 -0.040 -4.46% 0.8967 0.9066 0.8509 26,042.00
      May 24 2024 0.8969 -0.011 -1.21% 0.907 0.9079 0.865 23,509.00
      May 23 2024 0.9079 0.0091 1.01% 0.8992 0.9408 0.8735 38,791.00
      May 22 2024 0.8988 -0.0133 -1.46% 0.9093 0.9438 0.8889 40,799.00
      May 21 2024 0.9121 -0.0106 -1.15% 0.9202 0.9424 0.8656 57,554.00
      May 20 2024 0.9227 0.0897 10.77% 0.8369 0.9303 0.829 46,647.00
      May 19 2024 0.833 -0.0038 -0.45% 0.8324 0.860 0.8295 43,756.00
      May 18 2024 0.8368 0.0101 1.22% 0.8266 0.8488 0.8213 40,207.00
      May 17 2024 0.8267 0.0262 3.27% 0.801 0.8549 0.7987 46,998.00
      May 16 2024 0.8005 -0.0254 -3.08% 0.8313 0.8598 0.7847 56,167.00
      May 15 2024 0.8259 0.0669 8.81% 0.7584 0.8518 0.7539 57,092.00
      May 14 2024 0.759 0.0126 1.69% 0.747 0.7934 0.7448 57,164.00
      May 13 2024 0.7464 -0.0173 -2.27% 0.7645 0.7649 0.7281 55,021.00
      May 12 2024 0.7637 -0.0046 -0.60% 0.7672 0.8112 0.7428 41,401.00
      May 11 2024 0.7683 -0.0032 -0.41% 0.7723 0.810 0.740 31,801.00
      May 10 2024 0.7715 -0.0622 -7.46% 0.8364 0.8462 0.7621 38,114.00
      May 09 2024 0.8337 -0.0025 -0.30% 0.8382 0.865 0.8002 38,039.00
      May 08 2024 0.8362 -0.0129 -1.52% 0.848 0.851 0.8321 28,291.00
      May 07 2024 0.8491 0.003 0.35% 0.8481 0.8758 0.8442 42,370.00
      May 06 2024 0.8461 0.0058 0.69% 0.8432 0.9051 0.8432 67,101.00
      May 05 2024 0.8403 0.0159 1.93% 0.8235 0.9655 0.8002 32,868.00
      May 04 2024 0.8244 0.0049 0.60% 0.8172 0.9424 0.7974 86,194.00
      May 03 2024 0.8195 0.0691 9.21% 0.7508 0.838 0.728 79,508.00
      May 02 2024 0.7504 -0.0294 -3.77% 0.7793 0.7808 0.7416 39,505.00
      May 01 2024 0.7798 0.0249 3.30% 0.7628 0.7931 0.728 44,176.00
      Apr 30 2024 0.7549 -0.0688 -8.35% 0.8246 0.850 0.7379 59,629.00
      Apr 29 2024 0.8237 -0.0151 -1.80% 0.8362 0.8366 0.785 43,055.00
      Apr 28 2024 0.8388 0.0099 1.19% 0.8296 0.850 0.8168 49,911.00
      Apr 27 2024 0.8289 0.0022 0.27% 0.8234 0.835 0.7992 50,774.00
      Apr 26 2024 0.8267 -0.030 -3.50% 0.8577 0.8736 0.7654 48,142.00
      Apr 25 2024 0.8567 -0.028 -3.16% 0.8844 0.9398 0.8302 37,568.00
      Apr 24 2024 0.8847 -0.0562 -5.97% 0.9414 0.9906 0.8738 38,051.00
      Apr 23 2024 0.9409 -0.0059 -0.62% 0.945 0.9799 0.8601 37,920.00
      Apr 22 2024 0.9468 -0.037 -3.76% 0.9832 1.01 0.9169 38,266.00
      Apr 21 2024 0.9838 -0.023 -2.28% 1.00 1.04 0.960 28,206.00
      Apr 20 2024 1.01 0.090 10.42% 0.9019 1.05 0.8595 37,821.00
      Apr 19 2024 0.9118 0.0104 1.15% 0.8988 0.9787 0.8621 70,912.00
      Apr 18 2024 0.9014 0.0005 0.06% 0.8994 0.9999 0.827 75,632.00

      Your Recent History

      GATE
      STOSUSDT
      Stratos Token
      Delayed Upgrade Clock