ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,314.61
      0.12%
      US Tech 100
      18,198.60
      0.01%
      Dow Jones
      39,836.04
      0.07%
      Brent Oil
      82.895
      -0.76%
      Bitcoin
      69,728.56
      -2.41%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Stabilize Token (Cryptocurrency:STBZUSD)

      6. Stabilize Token (Cryptocurrency:STBZUSD) Historical

      STBZUSD Stabilize Token

      0.059849
      0.001149 (1.96%)
      20:02:19 - Realtime Data

      STBZUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 20 2024 0.058642 0.009486 19.30% 0.047207 0.059017 0.046017 0.00
      May 19 2024 0.049156 -0.000894 -1.79% 0.050027 0.05025 0.048994 0.00
      May 18 2024 0.05005 0.000565 1.14% 0.049515 0.050418 0.049452 0.00
      May 17 2024 0.049485 0.002336 4.95% 0.047134 0.049942 0.046997 0.00
      May 16 2024 0.04715 -0.001511 -3.11% 0.048648 0.048712 0.046867 0.00
      May 15 2024 0.048661 0.002483 5.38% 0.04623 0.048717 0.045879 0.00
      May 14 2024 0.046178 -0.001059 -2.24% 0.047207 0.0474 0.045831 0.00
      May 13 2024 0.047237 0.000304 0.65% 0.047662 0.048238 0.046807 0.00
      May 12 2024 0.046933 0.000322 0.69% 0.046666 0.047257 0.046516 0.00
      May 11 2024 0.04661 -0.000015 -0.03% 0.046678 0.047119 0.046287 0.00
      May 10 2024 0.046626 -0.001992 -4.10% 0.048537 0.048899 0.046144 0.00
      May 09 2024 0.048618 0.000994 2.09% 0.047662 0.048976 0.0473 0.00
      May 08 2024 0.047625 -0.000727 -1.50% 0.048258 0.048661 0.047093 0.00
      May 07 2024 0.048351 -0.000808 -1.64% 0.049155 0.050132 0.048192 0.00
      May 06 2024 0.049159 -0.001073 -2.14% 0.05043 0.052425 0.048814 0.00
      May 05 2024 0.050233 0.0003 0.60% 0.049919 0.050784 0.049266 0.00
      May 04 2024 0.049932 0.000185 0.37% 0.049689 0.050722 0.049606 0.00
      May 03 2024 0.049747 0.001857 3.88% 0.04789 0.050067 0.047433 0.00
      May 02 2024 0.047891 0.00016 0.33% 0.047677 0.04826 0.046393 0.00
      May 01 2024 0.047731 -0.000676 -1.40% 0.04824 0.048373 0.045083 0.00
      Apr 30 2024 0.048407 -0.003102 -6.02% 0.051401 0.052047 0.046743 0.00
      Apr 29 2024 0.05151 -0.000803 -1.54% 0.05043 0.052425 0.049783 0.00
      Apr 28 2024 0.052313 0.000192 0.37% 0.052122 0.05362 0.05204 0.00
      Apr 27 2024 0.052121 0.002003 4.00% 0.050169 0.052545 0.049348 0.00
      Apr 26 2024 0.050117 -0.000462 -0.91% 0.050547 0.050718 0.049722 0.00
      Apr 25 2024 0.05058 0.000359 0.71% 0.050296 0.051091 0.049221 0.00
      Apr 24 2024 0.050221 -0.001349 -2.62% 0.051623 0.052737 0.049727 0.00
      Apr 23 2024 0.05157 0.000288 0.56% 0.05126 0.05227 0.050541 0.00
      Apr 22 2024 0.051282 0.000854 1.69% 0.05043 0.052425 0.049783 0.00
      Apr 21 2024 0.050427 -0.000062 -0.12% 0.050458 0.051206 0.049978 0.00
      Apr 20 2024 0.050489 0.001334 2.71% 0.048942 0.050806 0.048399 0.00
      Apr 19 2024 0.049155 0.000023 0.05% 0.049047 0.050034 0.045996 0.00
      Apr 18 2024 0.049132 0.001351 2.83% 0.047891 0.049572 0.047376 0.00
      Apr 17 2024 0.047781 -0.001644 -3.33% 0.04939 0.049975 0.04688 0.00
      Apr 16 2024 0.049425 -0.000264 -0.53% 0.049612 0.050051 0.048059 0.00
      Apr 15 2024 0.049689 -0.000954 -1.88% 0.05043 0.052425 0.048662 0.00
      Apr 14 2024 0.050644 0.002129 4.39% 0.048188 0.050806 0.046695 0.00
      Apr 13 2024 0.048515 -0.003445 -6.63% 0.05172 0.052854 0.046283 0.00
      Apr 12 2024 0.051959 -0.004227 -7.52% 0.05613 0.056913 0.050166 0.00
      Apr 11 2024 0.056186 -0.000526 -0.93% 0.056647 0.057928 0.055703 0.00
      Apr 10 2024 0.056712 0.000495 0.88% 0.056157 0.056986 0.054748 0.00
      Apr 09 2024 0.056218 -0.002963 -5.01% 0.059244 0.059664 0.055473 0.00
      Apr 08 2024 0.059181 0.003828 6.92% 0.052652 0.059661 0.051412 0.00
      Apr 07 2024 0.055352 0.001484 2.76% 0.053743 0.055395 0.053612 0.00
      Apr 06 2024 0.053868 0.000596 1.12% 0.053089 0.054373 0.053077 0.00
      Apr 05 2024 0.053272 -0.000038 -0.07% 0.053356 0.053609 0.051608 0.00
      Apr 04 2024 0.05331 0.000153 0.29% 0.052948 0.055165 0.052151 0.00
      Apr 03 2024 0.053157 0.000648 1.23% 0.052652 0.053943 0.051412 0.00
      Apr 02 2024 0.052509 -0.003797 -6.74% 0.056171 0.056171 0.051575 0.00
      Apr 01 2024 0.056307 -0.002046 -3.51% 0.058388 0.058388 0.05481 0.00
      Mar 31 2024 0.058353 0.002155 3.83% 0.056202 0.058527 0.056202 0.00
      Mar 30 2024 0.056198 -0.000125 -0.22% 0.056252 0.057126 0.055909 0.00
      Mar 29 2024 0.056323 -0.000776 -1.36% 0.057066 0.05738 0.055653 0.00
      Mar 28 2024 0.057099 0.001125 2.01% 0.056073 0.057853 0.055549 0.00
      Mar 27 2024 0.055973 -0.001482 -2.58% 0.057469 0.058714 0.055477 0.00
      Mar 26 2024 0.057455 0.000088 0.15% 0.057393 0.058881 0.056856 0.00
      Mar 25 2024 0.057367 0.002003 3.62% 0.061253 0.061692 0.054998 0.00
      Mar 24 2024 0.055364 0.001627 3.03% 0.053608 0.055603 0.052909 0.00
      Mar 23 2024 0.053737 0.000594 1.12% 0.053331 0.054814 0.052422 0.00
      Mar 22 2024 0.053143 -0.002805 -5.01% 0.056004 0.056718 0.052169 0.00
      Mar 21 2024 0.055948 -0.000399 -0.71% 0.056184 0.05742 0.054653 0.00
      Mar 20 2024 0.056347 0.005513 10.84% 0.050614 0.0566 0.049101 0.00
      Mar 19 2024 0.050834 -0.00563 -9.97% 0.056367 0.056644 0.050543 0.00
      Mar 18 2024 0.056464 -0.001751 -3.01% 0.061253 0.061692 0.055533 0.00
      Mar 17 2024 0.058215 0.001824 3.24% 0.056859 0.058889 0.054843 0.00
      Mar 16 2024 0.05639 -0.003545 -5.91% 0.060024 0.06052 0.055786 0.00
      Mar 15 2024 0.059936 -0.002293 -3.68% 0.061253 0.061692 0.057508 0.00
      Mar 14 2024 0.062229 -0.001957 -3.05% 0.064117 0.06425 0.059637 0.00
      Mar 13 2024 0.064186 0.000531 0.83% 0.06371 0.065345 0.06315 0.00
      Mar 12 2024 0.063655 -0.001544 -2.37% 0.065258 0.06556 0.061729 0.00
      Mar 11 2024 0.065198 0.002955 4.75% 0.061253 0.06552 0.060597 0.00
      Mar 10 2024 0.062243 -0.000517 -0.82% 0.062653 0.06357 0.060956 0.00
      Mar 09 2024 0.06276 0.000393 0.63% 0.062353 0.063286 0.062187 0.00
      Mar 08 2024 0.062367 0.00047 0.76% 0.062073 0.064077 0.061362 0.00
      Mar 07 2024 0.061896 0.000815 1.33% 0.061253 0.063108 0.059949 0.00
      Mar 06 2024 0.061082 0.00425 7.48% 0.057028 0.062479 0.056165 0.00
      Mar 05 2024 0.056832 -0.001348 -2.32% 0.058213 0.061217 0.051972 0.00
      Mar 04 2024 0.05818 0.002378 4.26% 0.054393 0.058348 0.054252 0.00
      Mar 03 2024 0.055802 0.000979 1.79% 0.0548 0.055943 0.054031 0.00
      Mar 02 2024 0.054823 -0.000174 -0.32% 0.054983 0.055427 0.054488 0.00
      Mar 01 2024 0.054997 0.001242 2.31% 0.053552 0.055266 0.053552 0.00
      Feb 29 2024 0.053755 -0.000219 -0.41% 0.054393 0.056399 0.053012 0.00
      Feb 28 2024 0.053974 0.002048 3.94% 0.051982 0.055846 0.051788 0.00
      Feb 27 2024 0.051927 0.001038 2.04% 0.050919 0.052683 0.050757 0.00
      Feb 26 2024 0.050888 0.001011 2.03% 0.038795 0.05123 0.038759 0.00
      Feb 25 2024 0.049877 0.001968 4.11% 0.047949 0.049905 0.047829 0.00
      Feb 24 2024 0.047909 0.001061 2.26% 0.046811 0.048113 0.046573 0.00
      Feb 23 2024 0.046849 -0.000733 -1.54% 0.047556 0.04792 0.046574 0.00
      Feb 22 2024 0.047582 -0.000123 -0.26% 0.047423 0.04853 0.046591 0.00
      Feb 21 2024 0.047705 -0.000596 -1.23% 0.048226 0.048343 0.046129 0.00

      Your Recent History

      COIN
      STBZUSD
      Stabilize Token
      LSE
      0A3D
      Ishares Core S&p 500 Uci...
      ASX
      COJN
      Delayed Upgrade Clock