Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.STCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.3274 | 0.0019 | 0.58% | 0.3256 | 0.3301 | 0.3202 | 260,015.00 |
| May 17 2024 | 0.3255 | 0.002 | 0.62% | 0.3229 | 0.335 | 0.316 | 244,427.00 |
| May 16 2024 | 0.3235 | 0.0109 | 3.49% | 0.3142 | 0.3497 | 0.3075 | 871,699.00 |
| May 15 2024 | 0.3126 | 0.0036 | 1.17% | 0.3098 | 0.3214 | 0.2942 | 216,746.00 |
| May 14 2024 | 0.309 | -0.009 | -2.83% | 0.3181 | 0.3222 | 0.309 | 327,569.00 |
| May 13 2024 | 0.318 | -0.0022 | -0.69% | 0.3204 | 0.353 | 0.3069 | 864,952.00 |
| May 12 2024 | 0.3202 | 0.0054 | 1.72% | 0.313 | 0.363 | 0.3124 | 1,425,303.00 |
| May 11 2024 | 0.3148 | 0.0108 | 3.55% | 0.3055 | 0.3148 | 0.3025 | 146,044.00 |
| May 10 2024 | 0.304 | -0.009 | -2.88% | 0.3131 | 0.3281 | 0.3012 | 247,814.00 |
| May 09 2024 | 0.313 | -0.0018 | -0.57% | 0.3147 | 0.3159 | 0.3076 | 131,576.00 |
| May 08 2024 | 0.3148 | -0.0012 | -0.38% | 0.3162 | 0.3259 | 0.310 | 150,801.00 |
| May 07 2024 | 0.316 | 0.0006 | 0.19% | 0.3103 | 0.325 | 0.309 | 95,830.00 |
| May 06 2024 | 0.3154 | 0.00 | 0.00% | 0.3154 | 0.3154 | 0.3154 | 0.00 |
| May 05 2024 | 0.3154 | -0.0089 | -2.74% | 0.3243 | 0.3266 | 0.3128 | 148,942.00 |
| May 04 2024 | 0.3243 | 0.0103 | 3.28% | 0.3159 | 0.3304 | 0.3121 | 153,980.00 |
| May 03 2024 | 0.314 | 0.0054 | 1.75% | 0.3085 | 0.3227 | 0.2991 | 239,666.00 |
| May 02 2024 | 0.3086 | 0.0048 | 1.58% | 0.3013 | 0.350 | 0.2906 | 459,424.00 |
| May 01 2024 | 0.3038 | 0.0034 | 1.13% | 0.3024 | 0.3147 | 0.2854 | 318,739.00 |
| Apr 30 2024 | 0.3004 | -0.0404 | -11.85% | 0.3406 | 0.3419 | 0.2933 | 384,933.00 |
| Apr 29 2024 | 0.3408 | -0.0075 | -2.15% | 0.3497 | 0.3516 | 0.334 | 182,861.00 |
| Apr 28 2024 | 0.3483 | 0.0059 | 1.72% | 0.3428 | 0.360 | 0.3428 | 153,834.00 |
| Apr 27 2024 | 0.3424 | -0.0007 | -0.20% | 0.3431 | 0.350 | 0.339 | 92,594.00 |
| Apr 26 2024 | 0.3431 | -0.0138 | -3.87% | 0.3517 | 0.357 | 0.3393 | 129,562.00 |
| Apr 25 2024 | 0.3569 | 0.00 | 0.00% | 0.3569 | 0.3569 | 0.3569 | 0.00 |
| Apr 24 2024 | 0.3569 | -0.0052 | -1.44% | 0.3615 | 0.3697 | 0.355 | 129,633.00 |
| Apr 23 2024 | 0.3621 | -0.0058 | -1.58% | 0.3673 | 0.3754 | 0.3549 | 346,369.00 |
| Apr 22 2024 | 0.3679 | 0.0159 | 4.52% | 0.3512 | 0.440 | 0.3512 | 916,125.00 |
| Apr 21 2024 | 0.352 | -0.0103 | -2.84% | 0.3623 | 0.370 | 0.350 | 219,845.00 |
| Apr 20 2024 | 0.3623 | 0.0099 | 2.81% | 0.3502 | 0.3755 | 0.3402 | 461,217.00 |
| Apr 19 2024 | 0.3524 | 0.0049 | 1.41% | 0.347 | 0.4197 | 0.3334 | 1,180,117.00 |
| Apr 18 2024 | 0.3475 | 0.003 | 0.87% | 0.345 | 0.3639 | 0.3325 | 247,047.00 |
| Apr 17 2024 | 0.3445 | -0.0252 | -6.82% | 0.3709 | 0.372 | 0.3315 | 247,760.00 |
| Apr 16 2024 | 0.3697 | -0.0143 | -3.72% | 0.3864 | 0.4061 | 0.3521 | 324,693.00 |
| Apr 15 2024 | 0.384 | -0.0035 | -0.90% | 0.389 | 0.435 | 0.3737 | 531,053.00 |
| Apr 14 2024 | 0.3875 | 0.0482 | 14.21% | 0.3397 | 0.4865 | 0.3397 | 1,270,217.00 |
| Apr 13 2024 | 0.3393 | -0.0379 | -10.05% | 0.3799 | 0.3959 | 0.3345 | 263,274.00 |
| Apr 12 2024 | 0.3772 | -0.0569 | -13.11% | 0.4341 | 0.4543 | 0.3764 | 550,106.00 |
| Apr 11 2024 | 0.4341 | -0.0374 | -7.93% | 0.4715 | 0.4743 | 0.4234 | 298,283.00 |
| Apr 10 2024 | 0.4715 | 0.0052 | 1.12% | 0.4663 | 0.4758 | 0.460 | 109,954.00 |
| Apr 09 2024 | 0.4663 | -0.026 | -5.28% | 0.4923 | 0.4945 | 0.465 | 203,152.00 |
| Apr 08 2024 | 0.4923 | 0.0085 | 1.76% | 0.4841 | 0.5077 | 0.478 | 165,210.00 |
| Apr 07 2024 | 0.4838 | 0.0118 | 2.50% | 0.472 | 0.4857 | 0.4704 | 130,118.00 |
| Apr 06 2024 | 0.472 | -0.0058 | -1.21% | 0.4772 | 0.5199 | 0.4638 | 208,436.00 |
| Apr 05 2024 | 0.4778 | -0.0069 | -1.42% | 0.4847 | 0.4899 | 0.4578 | 226,403.00 |
| Apr 04 2024 | 0.4847 | 0.0107 | 2.26% | 0.4713 | 0.510 | 0.4654 | 170,259.00 |
| Apr 03 2024 | 0.474 | -0.0055 | -1.15% | 0.4807 | 0.560 | 0.464 | 561,544.00 |
| Apr 02 2024 | 0.4795 | -0.0408 | -7.84% | 0.5202 | 0.525 | 0.460 | 316,424.00 |
| Apr 01 2024 | 0.5203 | -0.0042 | -0.80% | 0.5222 | 0.5256 | 0.500 | 265,065.00 |
| Mar 31 2024 | 0.5245 | 0.0005 | 0.10% | 0.5234 | 0.5322 | 0.515 | 190,395.00 |
| Mar 30 2024 | 0.524 | -0.0071 | -1.34% | 0.5288 | 0.536 | 0.515 | 139,427.00 |
| Mar 29 2024 | 0.5311 | -0.0022 | -0.41% | 0.5333 | 0.5349 | 0.510 | 178,896.00 |
| Mar 28 2024 | 0.5333 | -0.0098 | -1.80% | 0.5402 | 0.5487 | 0.5111 | 542,861.00 |
| Mar 27 2024 | 0.5431 | 0.0255 | 4.93% | 0.5171 | 0.690 | 0.4901 | 1,904,778.00 |
| Mar 26 2024 | 0.5176 | -0.0075 | -1.43% | 0.5241 | 0.5479 | 0.502 | 239,655.00 |
| Mar 25 2024 | 0.5251 | 0.0364 | 7.45% | 0.4916 | 0.5474 | 0.4861 | 389,884.00 |
| Mar 24 2024 | 0.4887 | 0.0101 | 2.11% | 0.4771 | 0.510 | 0.4668 | 217,094.00 |
| Mar 23 2024 | 0.4786 | 0.0109 | 2.33% | 0.4677 | 0.4967 | 0.461 | 181,302.00 |
| Mar 22 2024 | 0.4677 | -0.0241 | -4.90% | 0.4918 | 0.4962 | 0.4501 | 313,716.00 |
| Mar 21 2024 | 0.4918 | -0.0009 | -0.18% | 0.4927 | 0.5138 | 0.4857 | 299,306.00 |
| Mar 20 2024 | 0.4927 | 0.0107 | 2.22% | 0.4834 | 0.5188 | 0.4502 | 733,296.00 |
| Mar 19 2024 | 0.482 | 0.0069 | 1.45% | 0.4766 | 0.5879 | 0.4104 | 1,357,742.00 |
| Mar 18 2024 | 0.4751 | -0.0267 | -5.32% | 0.5018 | 0.5342 | 0.4692 | 317,066.00 |
| Mar 17 2024 | 0.5018 | -0.013 | -2.53% | 0.5166 | 0.5235 | 0.4605 | 616,631.00 |
| Mar 16 2024 | 0.5148 | -0.051 | -9.01% | 0.5658 | 0.5831 | 0.5109 | 313,937.00 |
| Mar 15 2024 | 0.5658 | -0.1063 | -15.82% | 0.6099 | 0.6145 | 0.5416 | 597,574.00 |
| Mar 14 2024 | 0.6721 | 0.00 | 0.00% | 0.6721 | 0.6721 | 0.6721 | 0.00 |
| Mar 13 2024 | 0.6721 | 0.1176 | 21.21% | 0.5519 | 0.8999 | 0.550 | 5,143,552.00 |
| Mar 12 2024 | 0.5545 | -0.0012 | -0.22% | 0.5553 | 0.580 | 0.536 | 375,496.00 |
| Mar 11 2024 | 0.5557 | -0.0033 | -0.59% | 0.5574 | 0.5758 | 0.5212 | 507,607.00 |
| Mar 10 2024 | 0.559 | 0.0065 | 1.18% | 0.5535 | 0.560 | 0.5078 | 478,655.00 |
| Mar 09 2024 | 0.5525 | 0.00 | 0.00% | 0.5525 | 0.5525 | 0.5525 | 0.00 |
| Mar 08 2024 | 0.5525 | -0.0074 | -1.32% | 0.5591 | 0.597 | 0.530 | 284,257.00 |
| Mar 07 2024 | 0.5599 | -0.0043 | -0.76% | 0.5642 | 0.5817 | 0.525 | 282,859.00 |
| Mar 06 2024 | 0.5642 | 0.0183 | 3.35% | 0.5488 | 0.600 | 0.5077 | 445,269.00 |
| Mar 05 2024 | 0.5459 | -0.055 | -9.15% | 0.6009 | 0.615 | 0.510 | 1,100,524.00 |
| Mar 04 2024 | 0.6009 | -0.0249 | -3.98% | 0.6271 | 0.6518 | 0.590 | 750,450.00 |
| Mar 03 2024 | 0.6258 | 0.0135 | 2.20% | 0.6111 | 0.6695 | 0.5858 | 593,394.00 |
| Mar 02 2024 | 0.6123 | 0.0298 | 5.12% | 0.580 | 0.626 | 0.5601 | 619,559.00 |
| Mar 01 2024 | 0.5825 | 0.0272 | 4.90% | 0.5617 | 0.6111 | 0.550 | 601,007.00 |
| Feb 29 2024 | 0.5553 | 0.0105 | 1.93% | 0.5339 | 0.671 | 0.525 | 1,345,398.00 |
| Feb 28 2024 | 0.5448 | -0.0052 | -0.95% | 0.5489 | 0.5696 | 0.5201 | 688,905.00 |
| Feb 27 2024 | 0.550 | 0.002 | 0.36% | 0.5446 | 0.5986 | 0.514 | 806,316.00 |
| Feb 26 2024 | 0.548 | 0.0142 | 2.66% | 0.535 | 0.5645 | 0.528 | 225,773.00 |
| Feb 25 2024 | 0.5338 | -0.0279 | -4.97% | 0.5606 | 0.5656 | 0.5259 | 101,777.00 |
| Feb 24 2024 | 0.5617 | 0.025 | 4.66% | 0.5368 | 0.5788 | 0.5254 | 160,158.00 |
| Feb 23 2024 | 0.5367 | -0.0131 | -2.38% | 0.5477 | 0.5588 | 0.535 | 98,526.00 |
| Feb 22 2024 | 0.5498 | -0.0121 | -2.15% | 0.5621 | 0.578 | 0.5395 | 220,038.00 |
| Feb 21 2024 | 0.5619 | -0.0197 | -3.39% | 0.5852 | 0.630 | 0.5401 | 505,242.00 |
| Feb 20 2024 | 0.5816 | -0.0384 | -6.19% | 0.6243 | 0.6555 | 0.5663 | 326,507.00 |
| Feb 19 2024 | 0.620 | -0.060 | -8.82% | 0.6722 | 0.690 | 0.6137 | 668,699.00 |
| Feb 18 2024 | 0.680 | 0.0813 | 13.58% | 0.5969 | 0.6977 | 0.576 | 942,535.00 |
| Feb 17 2024 | 0.5987 | -0.0271 | -4.33% | 0.6259 | 0.6299 | 0.570 | 604,566.00 |
