ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,431.60
      -0.04%
      US Tech 100
      19,168.00
      0.52%
      Dow Jones
      38,589.16
      -0.15%
      Brent Oil
      82.065
      -0.07%
      Bitcoin
      66,605.74
      -0.05%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Security Token Offering (Cryptocurrency:STOOUST)

      6. Security Token Offering (Cryptocurrency:STOOUST) Historical

      STOOUST Security Token Offering

      0.0155
      -0.0002 (-1.27%)
      20:21:58 - Realtime Data

      STOOUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 16 2024 0.0158 -0.0004 -2.47% 0.0164 0.0168 0.0155 116,096.00
      Jun 15 2024 0.0162 -0.0018 -10.00% 0.018 0.0188 0.0153 131,880.00
      Jun 14 2024 0.018 -0.0005 -2.70% 0.0186 0.0195 0.0177 102,795.00
      Jun 13 2024 0.0185 -0.0008 -4.15% 0.0194 0.0195 0.0183 117,122.00
      Jun 12 2024 0.0193 0.0013 7.22% 0.018 0.0195 0.0177 91,795.00
      Jun 11 2024 0.018 -0.0003 -1.64% 0.0183 0.0186 0.0175 143,868.00
      Jun 10 2024 0.0183 0.0029 18.83% 0.0154 0.019 0.0148 162,828.00
      Jun 09 2024 0.0154 -0.001 -6.10% 0.0165 0.0168 0.0151 137,199.00
      Jun 08 2024 0.0164 -0.0007 -4.09% 0.0171 0.0171 0.0163 76,340.00
      Jun 07 2024 0.0171 -0.0006 -3.39% 0.0178 0.018 0.0092 79,167.00
      Jun 06 2024 0.0177 -0.0008 -4.32% 0.0185 0.0187 0.0174 59,393.00
      Jun 05 2024 0.0185 0.0001 0.54% 0.0279 0.0287 0.0179 58,074.00
      Jun 04 2024 0.0184 0.0003 1.66% 0.0181 0.0187 0.0176 51,760.00
      Jun 03 2024 0.0181 -0.0003 -1.63% 0.0182 0.0187 0.0179 35,009.00
      Jun 02 2024 0.0184 0.0004 2.22% 0.018 0.0187 0.0178 58,651.00
      Jun 01 2024 0.018 0.00 0.00% 0.0183 0.0187 0.0176 60,304.00
      May 31 2024 0.018 0.0005 2.86% 0.0175 0.0187 0.0172 100,002.00
      May 30 2024 0.0175 0.0019 12.18% 0.0157 0.0183 0.0157 69,519.00
      May 29 2024 0.0156 -0.0009 -5.45% 0.0166 0.0171 0.0151 110,745.00
      May 28 2024 0.0165 0.0005 3.13% 0.016 0.0421 0.0157 103,184.00
      May 27 2024 0.016 0.0048 42.86% 0.0113 0.0165 0.011 86,181.00
      May 26 2024 0.0112 -0.0013 -10.40% 0.0125 0.0125 0.0109 191,144.00
      May 25 2024 0.0125 -0.0018 -12.59% 0.0143 0.0143 0.0125 115,594.00
      May 24 2024 0.0143 0.0002 1.42% 0.0144 0.0157 0.0141 144,123.00
      May 23 2024 0.0141 0.0003 2.17% 0.0137 0.0146 0.0135 155,946.00
      May 22 2024 0.0138 -0.0007 -4.83% 0.0125 0.0143 0.0123 179,365.00
      May 21 2024 0.0145 0.0017 13.28% 0.0129 0.0145 0.0118 269,141.00
      May 20 2024 0.0128 -0.0004 -3.03% 0.0133 0.0135 0.0118 244,917.00
      May 19 2024 0.0132 0.0004 3.12% 0.0127 0.0137 0.010 168,787.00
      May 18 2024 0.0128 0.0001 0.79% 0.013 0.0134 0.0123 122,789.00
      May 17 2024 0.0127 0.0002 1.60% 0.0127 0.0131 0.0116 162,871.00
      May 16 2024 0.0125 -0.0024 -16.11% 0.0148 0.0151 0.0119 191,230.00
      May 15 2024 0.0149 -0.0034 -18.58% 0.0187 0.0187 0.0148 91,332.00
      May 14 2024 0.0183 0.0001 0.55% 0.0184 0.0187 0.0181 77,155.00
      May 13 2024 0.0182 0.0002 1.11% 0.0189 0.0213 0.0105 98,860.00
      May 12 2024 0.018 0.0008 4.65% 0.0185 0.019 0.0172 905,765.00
      May 11 2024 0.0172 -0.0004 -2.27% 0.018 0.0189 0.0172 772,400.00
      May 10 2024 0.0176 -0.0012 -6.38% 0.0186 0.0189 0.0172 905,030.00
      May 09 2024 0.0188 0.0007 3.87% 0.0186 0.019 0.0173 353,109.00
      May 08 2024 0.0181 -0.0005 -2.69% 0.0187 0.019 0.0171 409,471.00
      May 07 2024 0.0186 0.0008 4.49% 0.0174 0.0187 0.0172 335,867.00
      May 06 2024 0.0178 -0.0008 -4.30% 0.0188 0.019 0.017 209,522.00
      May 05 2024 0.0186 0.0006 3.33% 0.0179 0.019 0.0172 182,992.00
      May 04 2024 0.018 0.00 0.00% 0.0179 0.0187 0.0172 194,697.00
      May 03 2024 0.018 0.0007 4.05% 0.0176 0.0189 0.0172 308,555.00
      May 02 2024 0.0173 -0.0008 -4.42% 0.0182 0.019 0.0172 327,212.00
      May 01 2024 0.0181 -0.0001 -0.55% 0.0179 0.020 0.0177 299,398.00
      Apr 30 2024 0.0182 0.004 28.17% 0.0143 0.0195 0.0121 360,530.00
      Apr 29 2024 0.0142 -0.0021 -12.88% 0.0279 0.0287 0.0129 314,089.00
      Apr 28 2024 0.0163 -0.0006 -3.55% 0.0166 0.0176 0.015 159,763.00
      Apr 27 2024 0.0169 0.0017 11.18% 0.0153 0.024 0.0115 391,390.00
      Apr 26 2024 0.0152 -0.0017 -10.06% 0.0169 0.0198 0.0152 572,372.00
      Apr 25 2024 0.0169 0.001 6.29% 0.0159 0.024 0.0152 261,114.00
      Apr 24 2024 0.0159 -0.007 -30.57% 0.0229 0.0233 0.013 230,997.00
      Apr 23 2024 0.0229 -0.0008 -3.38% 0.0237 0.0246 0.0128 156,130.00
      Apr 22 2024 0.0237 -0.0004 -1.66% 0.0279 0.0287 0.020 44,193.00
      Apr 21 2024 0.0241 -0.0008 -3.21% 0.0249 0.0275 0.020 24,572.00
      Apr 20 2024 0.0249 -0.0001 -0.40% 0.025 0.0259 0.024 14,050.00
      Apr 19 2024 0.025 0.0021 9.17% 0.024 0.026 0.0229 21,185.00
      Apr 18 2024 0.0229 0.0011 5.05% 0.0219 0.024 0.0213 52,844.00
      Apr 17 2024 0.0218 0.0003 1.40% 0.0217 0.0261 0.0121 71,106.00
      Apr 16 2024 0.0215 -0.0028 -11.52% 0.0242 0.0245 0.0211 143,190.00
      Apr 15 2024 0.0243 0.0087 55.77% 0.0215 0.0253 0.0195 76,231.00
      Apr 14 2024 0.0156 -0.0097 -38.34% 0.0245 0.0258 0.0155 51,776.00
      Apr 13 2024 0.0253 -0.0007 -2.69% 0.0261 0.0264 0.0245 53,698.00
      Apr 12 2024 0.026 0.0013 5.26% 0.0245 0.0294 0.0243 63,104.00
      Apr 11 2024 0.0247 0.00 0.00% 0.024 0.0288 0.024 116,458.00
      Apr 10 2024 0.0247 -0.004 -13.94% 0.0287 0.0287 0.024 78,458.00
      Apr 09 2024 0.0287 0.0014 5.13% 0.0272 0.0297 0.0201 90,476.00
      Apr 08 2024 0.0273 -0.0001 -0.36% 0.027 0.0284 0.020 44,471.00
      Apr 07 2024 0.0274 -0.0005 -1.79% 0.0279 0.0287 0.020 44,516.00
      Apr 06 2024 0.0279 -0.0007 -2.45% 0.0286 0.0287 0.0279 37,468.00
      Apr 05 2024 0.0286 0.0009 3.25% 0.0277 0.0287 0.0277 36,786.00
      Apr 04 2024 0.0277 -0.0004 -1.42% 0.0281 0.0291 0.0277 43,143.00
      Apr 03 2024 0.0281 -0.0007 -2.43% 0.029 0.0296 0.0281 48,336.00
      Apr 02 2024 0.0288 -0.0022 -7.10% 0.031 0.031 0.0288 83,343.00
      Apr 01 2024 0.031 0.002 6.90% 0.029 0.0311 0.0285 67,672.00
      Mar 31 2024 0.029 -0.0016 -5.23% 0.0306 0.0317 0.0282 120,448.00
      Mar 30 2024 0.0306 0.0027 9.68% 0.0279 0.0317 0.0273 56,168.00
      Mar 29 2024 0.0279 -0.0022 -7.31% 0.0303 0.0317 0.0275 84,575.00
      Mar 28 2024 0.0301 -0.0012 -3.83% 0.0313 0.0325 0.0294 86,487.00
      Mar 27 2024 0.0313 0.0002 0.64% 0.0311 0.0325 0.0309 52,945.00
      Mar 26 2024 0.0311 -0.0009 -2.81% 0.0325 0.0326 0.031 85,719.00
      Mar 25 2024 0.032 -0.009 -21.95% 0.0321 0.0378 0.0317 171,798.00
      Mar 24 2024 0.041 0.0095 30.16% 0.0315 0.041 0.031 37,569.00
      Mar 23 2024 0.0315 0.00 0.00% 0.0315 0.0319 0.0301 94,780.00
      Mar 22 2024 0.0315 -0.0001 -0.32% 0.0314 0.0341 0.019 45,073.00
      Mar 21 2024 0.0316 -0.0012 -3.66% 0.0325 0.0339 0.0312 58,240.00
      Mar 20 2024 0.0328 -0.0004 -1.20% 0.033 0.0333 0.0325 59,578.00
      Mar 19 2024 0.0332 -0.0008 -2.35% 0.0347 0.0349 0.0325 63,871.00

      Your Recent History

      COIN
      STOOUST
      Security Token Offering
      Delayed Upgrade Clock