ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,346.99
      -0.11%
      US Tech 100
      18,488.00
      -0.25%
      Dow Jones
      38,798.99
      -0.22%
      Brent Oil
      79.395
      0.00%
      Bitcoin
      69,463.34
      0.19%
      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. COIN
      5. STK (Cryptocurrency:STKGBP)

      6. STK (Cryptocurrency:STKGBP) Historical

      STKGBP STK

      0.057399
      0.00015 (0.26%)
      20:02:20 - Realtime Data

      STKGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 07 2024 0.057246 -0.000901 -1.55% 0.058121 0.059096 0.056801 0.00
      Jun 06 2024 0.058146 -0.000204 -0.35% 0.058343 0.058732 0.057713 0.00
      Jun 05 2024 0.05835 0.000333 0.57% 0.052587 0.05901 0.003167 0.00
      Jun 04 2024 0.058017 0.001661 2.95% 0.056384 0.058328 0.056335 0.00
      Jun 03 2024 0.056356 0.000487 0.87% 0.055755 0.057782 0.055679 0.00
      Jun 02 2024 0.055869 0.000114 0.20% 0.05579 0.056335 0.055476 0.00
      Jun 01 2024 0.055755 0.00014 0.25% 0.055663 0.05585 0.055546 0.00
      May 31 2024 0.055614 -0.000775 -1.37% 0.056372 0.056838 0.054984 0.00
      May 30 2024 0.056389 0.000521 0.93% 0.05597 0.057278 0.055485 0.00
      May 29 2024 0.055868 -0.000416 -0.74% 0.056247 0.056683 0.055499 0.00
      May 28 2024 0.056284 -0.000647 -1.14% 0.05696 0.057055 0.055422 0.00
      May 27 2024 0.056931 0.000469 0.83% 0.052587 0.057916 0.051001 0.00
      May 26 2024 0.056462 -0.000696 -1.22% 0.057108 0.057259 0.056274 0.00
      May 25 2024 0.057158 0.000561 0.99% 0.056518 0.057341 0.056485 0.00
      May 24 2024 0.056597 0.000501 0.89% 0.055998 0.056999 0.055136 0.00
      May 23 2024 0.056096 -0.000892 -1.57% 0.057069 0.057649 0.05518 0.00
      May 22 2024 0.056988 -0.001023 -1.76% 0.057901 0.058027 0.056928 0.00
      May 21 2024 0.058011 -0.00078 -1.33% 0.058677 0.059115 0.05712 0.00
      May 20 2024 0.058791 0.004052 7.40% 0.052587 0.058813 0.003267 0.00
      May 19 2024 0.054739 -0.000645 -1.16% 0.055368 0.055927 0.054488 0.00
      May 18 2024 0.055383 0.000032 0.06% 0.055359 0.055714 0.055085 0.00
      May 17 2024 0.055352 0.001247 2.31% 0.05409 0.05574 0.054016 0.00
      May 16 2024 0.054104 -0.000711 -1.30% 0.054845 0.055127 0.053591 0.00
      May 15 2024 0.054815 0.003501 6.82% 0.051371 0.054991 0.051148 0.00
      May 14 2024 0.051315 0.048311 1,608.29% 0.052587 0.052723 0.050928 0.00
      May 13 2024 0.003004 -0.048541 -94.17% 0.052761 0.052999 0.00295 0.00
      May 12 2024 0.051545 0.000532 1.04% 0.051058 0.051823 0.050874 0.00
      May 11 2024 0.051012 -0.00012 -0.23% 0.050988 0.051497 0.050744 0.00
      May 10 2024 0.051132 -0.001737 -3.29% 0.052761 0.053097 0.050528 0.00
      May 09 2024 0.052869 0.001508 2.94% 0.051477 0.053082 0.0511 0.00
      May 08 2024 0.051361 -0.001145 -2.18% 0.05239 0.052918 0.051158 0.00
      May 07 2024 0.052506 -0.000306 -0.58% 0.052878 0.053916 0.052339 0.00
      May 06 2024 0.052812 -0.000813 -1.52% 0.002022 0.054477 0.002002 0.00
      May 05 2024 0.053625 0.000192 0.36% 0.053559 0.054035 0.052725 0.00
      May 04 2024 0.053433 0.000711 1.35% 0.052634 0.053863 0.052432 0.00
      May 03 2024 0.052722 0.003183 6.42% 0.04951 0.053048 0.049266 0.00
      May 02 2024 0.049539 0.000602 1.23% 0.048914 0.049996 0.047806 0.00
      May 01 2024 0.048937 -0.002014 -3.95% 0.050973 0.051079 0.047585 0.00
      Apr 30 2024 0.050952 -0.002411 -4.52% 0.053378 0.054095 0.049819 0.00
      Apr 29 2024 0.053363 0.0005 0.94% 0.002022 0.053649 0.002002 0.00
      Apr 28 2024 0.052864 -0.000046 -0.09% 0.052814 0.053631 0.052669 0.00
      Apr 27 2024 0.05291 -0.000694 -1.29% 0.053601 0.053704 0.052557 0.00
      Apr 26 2024 0.053604 -0.000518 -0.96% 0.054134 0.054387 0.053277 0.00
      Apr 25 2024 0.054122 -0.000039 -0.07% 0.054188 0.054747 0.052911 0.00
      Apr 24 2024 0.054161 -0.001828 -3.26% 0.05617 0.056528 0.053648 0.00
      Apr 23 2024 0.055989 -0.000891 -1.57% 0.05679 0.057094 0.055721 0.00
      Apr 22 2024 0.056881 0.001744 3.16% 0.002022 0.057153 0.002002 0.00
      Apr 21 2024 0.055136 -0.000012 -0.02% 0.055149 0.055835 0.054659 0.00
      Apr 20 2024 0.055148 0.000749 1.38% 0.05426 0.055599 0.053745 0.00
      Apr 19 2024 0.054399 0.000754 1.41% 0.053492 0.055234 0.050769 0.00
      Apr 18 2024 0.053645 0.001902 3.68% 0.051824 0.054051 0.051217 0.00
      Apr 17 2024 0.051743 -0.002095 -3.89% 0.053853 0.054461 0.05051 0.00
      Apr 16 2024 0.053838 0.000342 0.64% 0.053481 0.05428 0.052204 0.00
      Apr 15 2024 0.053496 -0.002052 -3.69% 0.002022 0.056248 0.002002 0.00
      Apr 14 2024 0.055548 0.000172 0.31% 0.055046 0.055761 0.053209 0.00
      Apr 13 2024 0.055376 -0.001518 -2.67% 0.056892 0.057576 0.052677 0.00
      Apr 12 2024 0.056893 -0.001713 -2.92% 0.058726 0.059714 0.055799 0.00
      Apr 11 2024 0.058607 -0.000431 -0.73% 0.058999 0.059588 0.058299 0.00
      Apr 10 2024 0.059038 0.001766 3.08% 0.057273 0.059472 0.056382 0.00
      Apr 09 2024 0.057271 -0.002047 -3.45% 0.059258 0.059299 0.056634 0.00
      Apr 08 2024 0.059318 0.001875 3.26% 0.002022 0.060416 0.002002 0.00
      Apr 07 2024 0.057443 0.000418 0.73% 0.056958 0.058007 0.056947 0.00
      Apr 06 2024 0.057026 0.000729 1.29% 0.056138 0.057616 0.055947 0.00
      Apr 05 2024 0.056297 -0.000524 -0.92% 0.056824 0.057045 0.055127 0.00
      Apr 04 2024 0.056821 0.001928 3.51% 0.054841 0.057347 0.054049 0.00
      Apr 03 2024 0.054893 0.000199 0.36% 0.054687 0.055665 0.054024 0.00
      Apr 02 2024 0.054695 -0.003703 -6.34% 0.058255 0.058264 0.054033 0.00
      Apr 01 2024 0.058397 -0.000401 -0.68% 0.002022 0.058443 0.002002 0.00
      Mar 31 2024 0.058798 0.001012 1.75% 0.057839 0.05881 0.057839 0.00
      Mar 30 2024 0.057786 -0.000308 -0.53% 0.058085 0.058385 0.057695 0.00
      Mar 29 2024 0.058095 -0.000785 -1.33% 0.058804 0.058884 0.057491 0.00
      Mar 28 2024 0.058879 0.001296 2.25% 0.057828 0.059396 0.057283 0.00
      Mar 27 2024 0.057584 -0.000283 -0.49% 0.05775 0.059108 0.056778 0.00
      Mar 26 2024 0.057867 0.00021 0.36% 0.057657 0.0588 0.057424 0.00
      Mar 25 2024 0.057657 0.001593 2.84% 0.002022 0.058732 0.002002 0.00
      Mar 24 2024 0.056064 0.002436 4.54% 0.0536 0.056263 0.053296 0.00
      Mar 23 2024 0.053628 0.000683 1.29% 0.053118 0.054955 0.052552 0.00
      Mar 22 2024 0.052944 -0.001303 -2.40% 0.054349 0.055315 0.05203 0.00
      Mar 21 2024 0.054248 -0.001481 -2.66% 0.055676 0.05599 0.053996 0.00
      Mar 20 2024 0.055729 0.0046 9.00% 0.05125 0.055856 0.050199 0.00
      Mar 19 2024 0.051129 -0.00468 -8.39% 0.055789 0.056052 0.051031 0.00
      Mar 18 2024 0.055809 -0.000353 -0.63% 0.002022 0.056546 0.002002 0.00
      Mar 17 2024 0.056161 0.002387 4.44% 0.054291 0.056647 0.053419 0.00
      Mar 16 2024 0.053774 -0.003676 -6.40% 0.057213 0.057658 0.053511 0.00
      Mar 15 2024 0.05745 -0.001558 -2.64% 0.002022 0.058013 0.002002 0.00
      Mar 14 2024 0.059008 -0.000802 -1.34% 0.059828 0.060375 0.056776 0.00
      Mar 13 2024 0.05981 0.001466 2.51% 0.058343 0.06011 0.058218 0.00
      Mar 12 2024 0.058344 0.000015 0.03% 0.058493 0.059925 0.05678 0.00
      Mar 11 2024 0.05833 0.00238 4.25% 0.002022 0.059599 0.002002 0.00
      Mar 10 2024 0.055949 0.000054 0.10% 0.055896 0.056871 0.055656 0.00
      Mar 09 2024 0.055896 0.000097 0.17% 0.055724 0.056081 0.055561 0.00

      Your Recent History

      COIN
      STKGBP
      STK
      Delayed Upgrade Clock