STEV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 0.0035 | 0.00 | 0.00% | 0.0031 | 0.0035 | 0.00305 | 56,726 |
May 02 2024 | 0.0035 | 0.0004 | 12.90% | 0.0028 | 0.0035 | 0.0026 | 22,280 |
May 01 2024 | 0.0031 | -0.00004 | -1.27% | 0.00308 | 0.0035 | 0.00308 | 176,070 |
Apr 30 2024 | 0.00314 | 0.00034 | 12.14% | 0.0028 | 0.0033 | 0.0028 | 640,216 |
Apr 29 2024 | 0.0028 | 0.0002 | 7.69% | 0.0028 | 0.0033 | 0.0028 | 78,865 |
Apr 26 2024 | 0.0026 | -0.00008 | -2.99% | 0.00269 | 0.00269 | 0.0026 | 15,950 |
Apr 25 2024 | 0.00268 | -0.00002 | -0.74% | 0.0026 | 0.0027 | 0.0026 | 400,693 |
Apr 24 2024 | 0.0027 | -0.0001 | -3.57% | 0.0028 | 0.0028 | 0.0026 | 150,206 |
Apr 23 2024 | 0.0028 | -0.0005 | -15.15% | 0.0033 | 0.0033 | 0.0028 | 21,500 |
Apr 22 2024 | 0.0033 | 0.00 | 0.00% | 0.0033 | 0.0033 | 0.0026 | 178,576 |
Apr 19 2024 | 0.0033 | 0.0007 | 26.92% | 0.0028 | 0.0033 | 0.0028 | 9,000 |
Apr 18 2024 | 0.0026 | 0.00 | 0.00% | 0.0026 | 0.0026 | 0.0026 | 5,815 |
Apr 17 2024 | 0.0026 | 0.00 | 0.00% | 0.0026 | 0.0026 | 0.0026 | 4,321 |
Apr 16 2024 | 0.0026 | 0.00 | 0.00% | 0.0026 | 0.0035 | 0.0026 | 582,300 |
Apr 15 2024 | 0.0026 | -0.0009 | -25.71% | 0.0026 | 0.0035 | 0.0026 | 80,400 |
Apr 12 2024 | 0.0035 | 0.0005 | 16.67% | 0.0026 | 0.0035 | 0.0026 | 569,950 |
Apr 11 2024 | 0.003 | 0.0002 | 7.14% | 0.0028 | 0.0034 | 0.0028 | 3,500 |
Apr 10 2024 | 0.0028 | 0.00 | 0.00% | 0.0028 | 0.0028 | 0.0028 | 31,250 |
Apr 09 2024 | 0.0028 | -0.0008 | -22.22% | 0.0028 | 0.0028 | 0.0028 | 150 |
Apr 08 2024 | 0.0036 | -0.00005 | -1.37% | 0.0033 | 0.0036 | 0.0028 | 140,368 |
Apr 05 2024 | 0.00365 | 0.00 | 0.00% | 0.0033 | 0.00365 | 0.0033 | 9,100 |
Apr 04 2024 | 0.00365 | 0.00007 | 1.96% | 0.0033 | 0.0041 | 0.0033 | 188,000 |
Apr 03 2024 | 0.00358 | -0.0001 | -2.72% | 0.004 | 0.004 | 0.0032 | 79,367 |
Apr 02 2024 | 0.00368 | 0.00068 | 22.67% | 0.003 | 0.004 | 0.003 | 284,776 |
Apr 01 2024 | 0.003 | -0.00095 | -24.05% | 0.0042 | 0.0042 | 0.003 | 441,360 |
Mar 28 2024 | 0.00395 | 0.00005 | 1.28% | 0.004 | 0.0044 | 0.0035 | 198,472 |
Mar 27 2024 | 0.0039 | 0.00012 | 3.17% | 0.003 | 0.0042 | 0.003 | 73,000 |
Mar 26 2024 | 0.00378 | -0.00039 | -9.35% | 0.003 | 0.00378 | 0.003 | 6,000 |
Mar 25 2024 | 0.00417 | -0.00018 | -4.14% | 0.0048 | 0.0049 | 0.00417 | 510,455 |
Mar 22 2024 | 0.00435 | 0.00035 | 8.75% | 0.0029 | 0.00435 | 0.0029 | 71,111 |
Mar 21 2024 | 0.004 | 0.0005 | 14.29% | 0.0035 | 0.004 | 0.0033 | 402,614 |
Mar 20 2024 | 0.0035 | -0.0008 | -18.60% | 0.0035 | 0.0042 | 0.0035 | 282,643 |
Mar 19 2024 | 0.0043 | -0.0001 | -2.27% | 0.0045 | 0.0045 | 0.0024 | 2,092,575 |
Mar 18 2024 | 0.0044 | 0.0002 | 4.76% | 0.0038 | 0.0046 | 0.0038 | 1,180,290 |
Mar 15 2024 | 0.0042 | 0.0007 | 20.00% | 0.0037 | 0.0045 | 0.00358 | 3,279,680 |
Mar 14 2024 | 0.0035 | 0.0008 | 29.63% | 0.003 | 0.0035 | 0.0023 | 3,439,207 |
Mar 13 2024 | 0.0027 | 0.00 | 0.00% | 0.0027 | 0.0032 | 0.0026 | 364,040 |
Mar 12 2024 | 0.0027 | -0.0004 | -12.90% | 0.0032 | 0.0032 | 0.0027 | 184,000 |
Mar 11 2024 | 0.0031 | -0.0004 | -11.43% | 0.00305 | 0.0031 | 0.0023 | 1,713,391 |
Mar 08 2024 | 0.0035 | 0.00013 | 3.70% | 0.00324 | 0.0035 | 0.0029 | 152,941 |
Mar 07 2024 | 0.003375 | 0.00038 | 12.50% | 0.003 | 0.0036 | 0.003 | 48,077 |
Mar 06 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.0036 | 0.003 | 151,790 |
Mar 05 2024 | 0.003 | -0.00072 | -19.35% | 0.003 | 0.0036 | 0.003 | 3,370,836 |
Mar 04 2024 | 0.00372 | -0.00018 | -4.62% | 0.0034 | 0.0038 | 0.0032 | 734,594 |
Mar 01 2024 | 0.0039 | -0.0002 | -4.88% | 0.00385 | 0.004 | 0.0036 | 92,264 |
Feb 29 2024 | 0.0041 | 0.0001 | 2.50% | 0.0044 | 0.0044 | 0.0032 | 2,557,473 |
Feb 28 2024 | 0.004 | -0.0006 | -13.04% | 0.00489 | 0.00489 | 0.004 | 168,510 |
Feb 27 2024 | 0.0046 | -0.00085 | -15.60% | 0.0055 | 0.0055 | 0.0045 | 2,276,075 |
Feb 26 2024 | 0.00545 | 0.00045 | 9.00% | 0.005 | 0.0057 | 0.0041 | 1,943,514 |
Feb 23 2024 | 0.005 | 0.0009 | 21.95% | 0.0041 | 0.005 | 0.0039 | 9,582,133 |
Feb 22 2024 | 0.0041 | 0.0009 | 28.13% | 0.0026 | 0.005 | 0.0026 | 7,398,906 |
Feb 21 2024 | 0.0032 | 0.0006 | 23.08% | 0.0025 | 0.0035 | 0.0025 | 152,395 |
Feb 20 2024 | 0.0026 | -0.0007 | -21.21% | 0.0036 | 0.0036 | 0.0026 | 675,618 |
Feb 16 2024 | 0.0033 | 0.0002 | 6.45% | 0.0028 | 0.0036 | 0.0027 | 751,300 |
Feb 15 2024 | 0.0031 | -0.0005 | -13.89% | 0.0036 | 0.0036 | 0.003025 | 469,950 |
Feb 14 2024 | 0.0036 | 0.0009 | 33.33% | 0.0025 | 0.0037 | 0.0025 | 4,730,527 |
Feb 13 2024 | 0.0027 | 0.0006 | 28.57% | 0.0024 | 0.0027 | 0.00225 | 2,298,147 |
Feb 12 2024 | 0.0021 | -0.00031 | -12.68% | 0.0022 | 0.0026 | 0.0021 | 536,500 |
Feb 09 2024 | 0.002405 | 0.00002 | 0.63% | 0.00225 | 0.0026 | 0.0021 | 122,008 |
Feb 08 2024 | 0.00239 | -0.00031 | -11.48% | 0.00239 | 0.00239 | 0.00239 | 1,000 |
Feb 07 2024 | 0.0027 | 0.00085 | 45.95% | 0.0017 | 0.0028 | 0.0017 | 356,500 |
Feb 06 2024 | 0.00185 | -0.0002 | -9.76% | 0.0018 | 0.00185 | 0.0017 | 66,800 |