ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,505.00
      -0.71%
      US Tech 100
      19,001.25
      -0.93%
      Dow Jones
      40,287.53
      -0.93%
      Brent Oil
      81.875
      -2.62%
      Bitcoin
      67,254.56
      5.14%
      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. CRTO
      5. Standard Tokenization Protocol (Crypto.com:STPTUSD)

      6. Standard Tokenization Protocol (Crypto.com:STPTUSD) Historical

      STPTUSD Standard Tokenization Protocol

      0.046553
      0.00 (0.00%)
      17:03:55 - Realtime Data

      STPTUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.04508 0.00042 0.94% 0.04477 0.04568 0.04397 2,583.00
      Jul 17 2024 0.04466 -0.000424 -0.94% 0.045134 0.045704 0.044439 1,159.00
      Jul 16 2024 0.045084 -0.000284 -0.63% 0.045283 0.045907 0.044048 1,109.00
      Jul 15 2024 0.045368 0.000803 1.80% 0.04473 0.046115 0.044423 1,472.00
      Jul 14 2024 0.044565 -0.000229 -0.51% 0.04439 0.04501 0.043913 962.00
      Jul 13 2024 0.044794 0.000397 0.89% 0.044544 0.044794 0.043616 2,107.00
      Jul 12 2024 0.044397 0.001847 4.34% 0.042541 0.044639 0.042535 908.00
      Jul 11 2024 0.04255 -0.000485 -1.13% 0.043124 0.043522 0.04248 973.00
      Jul 10 2024 0.043035 0.000536 1.26% 0.042627 0.043757 0.042347 1,001.00
      Jul 09 2024 0.042499 0.000997 2.40% 0.041569 0.043496 0.041569 1,060.00
      Jul 08 2024 0.041502 0.00102 2.52% 0.040631 0.041751 0.039166 1,269.00
      Jul 07 2024 0.040482 0.000252 0.63% 0.040573 0.042583 0.040018 1,097.00
      Jul 06 2024 0.04023 0.001661 4.31% 0.038806 0.040656 0.038569 1,128.00
      Jul 05 2024 0.038569 -0.00004 -0.10% 0.037717 0.043675 0.035463 14,058.00
      Jul 04 2024 0.038609 -0.001965 -4.84% 0.041343 0.041658 0.03775 991.00
      Jul 03 2024 0.040574 -0.001017 -2.45% 0.041473 0.043183 0.039705 1,114.00
      Jul 02 2024 0.041591 -0.000346 -0.83% 0.041792 0.042552 0.041255 1,044.00
      Jul 01 2024 0.041937 -0.000745 -1.75% 0.043002 0.043543 0.041703 1,170.00
      Jun 30 2024 0.042682 0.001092 2.63% 0.04163 0.04522 0.04163 3,678.00
      Jun 29 2024 0.04159 -0.000654 -1.55% 0.041641 0.04238 0.041585 1,138.00
      Jun 28 2024 0.042244 0.000945 2.29% 0.041218 0.043183 0.041186 1,269.00
      Jun 27 2024 0.041299 -0.000294 -0.71% 0.040797 0.041426 0.039513 1,053.00
      Jun 26 2024 0.041593 0.00 0.00% 0.041593 0.041593 0.041593 0.00
      Jun 25 2024 0.041593 0.001695 4.25% 0.039899 0.041978 0.039617 1,138.00
      Jun 24 2024 0.039898 0.000544 1.38% 0.039483 0.039909 0.037751 956.00
      Jun 23 2024 0.039354 -0.000864 -2.15% 0.040219 0.041425 0.039311 1,072.00
      Jun 22 2024 0.040218 0.001519 3.93% 0.039927 0.043992 0.039867 2,378.00
      Jun 21 2024 0.038699 0.00 0.00% 0.038699 0.038699 0.038699 0.00
      Jun 20 2024 0.038699 0.00 0.00% 0.038699 0.038699 0.038699 0.00
      Jun 19 2024 0.038699 0.000475 1.24% 0.037986 0.039688 0.03742 981.00
      Jun 18 2024 0.038224 -0.006291 -14.13% 0.039467 0.042927 0.035889 21,764.00
      Jun 17 2024 0.044515 0.00 0.00% 0.044515 0.044515 0.044515 0.00
      Jun 16 2024 0.044515 0.00012 0.27% 0.044418 0.046071 0.043968 1,032.00
      Jun 15 2024 0.044395 0.000455 1.04% 0.043916 0.04492 0.043843 1,060.00
      Jun 14 2024 0.04394 -0.001486 -3.27% 0.045171 0.04563 0.043184 973.00
      Jun 13 2024 0.045426 -0.001536 -3.27% 0.04694 0.047461 0.045137 1,011.00
      Jun 12 2024 0.046962 0.00075 1.62% 0.046486 0.04788 0.045791 1,356.00
      Jun 11 2024 0.046212 -0.00193 -4.01% 0.048411 0.048527 0.044889 1,096.00
      Jun 10 2024 0.048142 -0.00031 -0.64% 0.048335 0.049391 0.048056 917.00
      Jun 09 2024 0.048452 0.000338 0.70% 0.04808 0.04885 0.046795 1,291.00
      Jun 08 2024 0.048114 -0.000239 -0.49% 0.048243 0.048962 0.047481 980.00
      Jun 07 2024 0.048353 -0.002013 -4.00% 0.050387 0.051115 0.047801 975.00
      Jun 06 2024 0.050366 -0.000499 -0.98% 0.05097 0.051185 0.050067 1,265.00
      Jun 05 2024 0.050865 -0.000093 -0.18% 0.05092 0.05114 0.050127 6,253.00
      Jun 04 2024 0.050958 0.000466 0.92% 0.050782 0.050971 0.050059 855.00
      Jun 03 2024 0.050492 -0.001638 -3.14% 0.052408 0.05302 0.050468 3,006.00
      Jun 02 2024 0.05213 -0.001043 -1.96% 0.053158 0.053407 0.05168 1,553.00
      Jun 01 2024 0.053173 0.000403 0.76% 0.053003 0.054035 0.052647 989.00
      May 31 2024 0.05277 -0.001468 -2.71% 0.054629 0.055539 0.052388 835.00
      May 30 2024 0.054238 0.00 0.00% 0.054238 0.054238 0.054238 0.00
      May 29 2024 0.054238 0.000102 0.19% 0.054309 0.055265 0.053572 903.00
      May 28 2024 0.054136 -0.000861 -1.57% 0.055102 0.055107 0.053401 966.00
      May 27 2024 0.054997 0.000213 0.39% 0.054683 0.055626 0.054239 958.00
      May 26 2024 0.054784 0.000054 0.10% 0.054679 0.056113 0.054211 791.00
      May 25 2024 0.05473 0.00009 0.16% 0.054346 0.054876 0.05421 812.00
      May 24 2024 0.05464 0.000546 1.01% 0.053991 0.05464 0.052905 714.00
      May 23 2024 0.054094 -0.001673 -3.00% 0.055695 0.056149 0.053023 936.00
      May 22 2024 0.055767 -0.001281 -2.25% 0.057068 0.05739 0.055516 972.00
      May 21 2024 0.057048 0.003149 5.84% 0.059089 0.063336 0.056438 961.00
      May 20 2024 0.053899 0.00 0.00% 0.053899 0.053899 0.053899 0.00
      May 19 2024 0.053899 -0.00231 -4.11% 0.056411 0.056816 0.053894 929.00
      May 18 2024 0.056209 0.000633 1.14% 0.055941 0.056661 0.055074 868.00
      May 17 2024 0.055576 0.001672 3.10% 0.053982 0.055853 0.0535 10,773.00
      May 16 2024 0.053904 -0.000557 -1.02% 0.054577 0.054577 0.053048 944.00
      May 15 2024 0.054461 0.001759 3.34% 0.052512 0.054764 0.05215 1,092.00
      May 14 2024 0.052702 0.000326 0.62% 0.052226 0.053339 0.051535 972.00
      May 13 2024 0.052376 -0.001767 -3.26% 0.054441 0.054467 0.050923 16,297.00
      May 12 2024 0.054143 -0.000202 -0.37% 0.054453 0.055347 0.053876 901.00
      May 11 2024 0.054345 -0.001656 -2.96% 0.055685 0.055685 0.054068 828.00
      May 10 2024 0.056001 -0.001796 -3.11% 0.058213 0.063217 0.055563 22,767.00
      May 09 2024 0.057797 0.002453 4.43% 0.054424 0.057822 0.054386 908.00
      May 08 2024 0.055344 0.00 0.00% 0.055344 0.055344 0.055344 0.00
      May 07 2024 0.055344 -0.003263 -5.57% 0.054995 0.055344 0.054964 13.00
      May 06 2024 0.058607 0.000121 0.21% 0.058607 0.058607 0.058607 1.00
      May 05 2024 0.058486 0.006096 11.64% 0.05854 0.05854 0.058476 3.00
      May 04 2024 0.05239 0.00 0.00% 0.05239 0.05239 0.05239 0.00
      May 03 2024 0.05239 0.00 0.00% 0.05239 0.05239 0.05239 0.00
      May 02 2024 0.05239 0.00 0.00% 0.05239 0.05239 0.05239 0.00
      May 01 2024 0.05239 -0.004491 -7.90% 0.052348 0.05239 0.052348 2.00
      Apr 30 2024 0.056881 -0.000524 -0.91% 0.057011 0.057011 0.056881 4.00
      Apr 29 2024 0.057405 -0.000483 -0.83% 0.05742 0.05754 0.057405 3.00
      Apr 28 2024 0.057888 0.00 0.00% 0.057888 0.057888 0.057888 0.00
      Apr 27 2024 0.057888 0.00 0.00% 0.057888 0.057888 0.057888 0.00
      Apr 26 2024 0.057888 0.000126 0.22% 0.055765 0.057891 0.055765 12.00
      Apr 25 2024 0.057762 -0.001212 -2.06% 0.057766 0.05777 0.057762 3.00
      Apr 24 2024 0.058974 0.00 0.00% 0.058974 0.058974 0.058974 0.00
      Apr 23 2024 0.058974 0.004287 7.84% 0.058982 0.058982 0.058974 2.00
      Apr 22 2024 0.054687 0.00 0.00% 0.054687 0.054687 0.054687 0.00
      Apr 21 2024 0.054687 0.00 0.00% 0.054687 0.054687 0.054687 0.00
      Apr 20 2024 0.054687 0.00 0.00% 0.054687 0.054687 0.054687 0.00

      Your Recent History

      CRTO
      STPTUSD
      Standard Tokenization Protocol
      NASDAQ
      RTLPO
      Necessity Retail REIT
      Delayed Upgrade Clock