Register to chat with like-minded investors on our interactive forums.STOSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.641186 | -0.032384 | -4.81% | 0.661627 | 0.694338 | 0.631289 | 21,850.00 |
| Jun 13 2024 | 0.67357 | -0.042987 | -6.00% | 0.703617 | 0.717427 | 0.67357 | 10,868.00 |
| Jun 12 2024 | 0.716557 | 0.010269 | 1.45% | 0.700135 | 0.716557 | 0.695267 | 7,582.00 |
| Jun 11 2024 | 0.706288 | -0.043108 | -5.75% | 0.738207 | 0.738207 | 0.702042 | 10,833.00 |
| Jun 10 2024 | 0.749396 | -0.041384 | -5.23% | 0.789947 | 0.81668 | 0.707111 | 27,654.00 |
| Jun 09 2024 | 0.79078 | -0.035244 | -4.27% | 0.817721 | 0.817721 | 0.779646 | 8,734.00 |
| Jun 08 2024 | 0.826024 | 0.047469 | 6.10% | 0.786042 | 0.831464 | 0.781869 | 10,399.00 |
| Jun 07 2024 | 0.778555 | -0.101774 | -11.56% | 0.859301 | 0.870469 | 0.761764 | 28,032.00 |
| Jun 06 2024 | 0.880329 | -0.026296 | -2.90% | 0.912465 | 0.912465 | 0.880329 | 11,323.00 |
| Jun 05 2024 | 0.906625 | 0.151849 | 20.12% | 0.772286 | 0.924258 | 0.772286 | 50,830.00 |
| Jun 04 2024 | 0.754776 | -0.023512 | -3.02% | 0.767993 | 0.767993 | 0.745879 | 14,052.00 |
| Jun 03 2024 | 0.778288 | -0.013508 | -1.71% | 0.799287 | 0.799287 | 0.770992 | 13,021.00 |
| Jun 02 2024 | 0.791796 | -0.040262 | -4.84% | 0.823985 | 0.823985 | 0.789646 | 10,770.00 |
| Jun 01 2024 | 0.832058 | -0.020606 | -2.42% | 0.855552 | 0.855552 | 0.82996 | 11,867.00 |
| May 31 2024 | 0.852664 | 0.016235 | 1.94% | 0.827761 | 0.852664 | 0.815953 | 15,726.00 |
| May 30 2024 | 0.83643 | -0.008492 | -1.01% | 0.840486 | 0.84114 | 0.813549 | 15,198.00 |
| May 29 2024 | 0.844922 | -0.073324 | -7.99% | 0.920188 | 0.923802 | 0.844922 | 30,657.00 |
| May 28 2024 | 0.918246 | 0.041628 | 4.75% | 0.870977 | 0.918246 | 0.859716 | 44,518.00 |
| May 27 2024 | 0.876618 | 0.038233 | 4.56% | 0.840069 | 0.903132 | 0.840069 | 25,164.00 |
| May 26 2024 | 0.838385 | -0.009716 | -1.15% | 0.841107 | 0.846106 | 0.826691 | 10,422.00 |
| May 25 2024 | 0.848101 | -0.052069 | -5.78% | 0.889771 | 0.896187 | 0.848101 | 23,558.00 |
| May 24 2024 | 0.900169 | -0.009251 | -1.02% | 0.902452 | 0.902452 | 0.882844 | 13,153.00 |
| May 23 2024 | 0.90942 | 0.009167 | 1.02% | 0.911442 | 0.921946 | 0.897813 | 27,370.00 |
| May 22 2024 | 0.900253 | 0.004856 | 0.54% | 0.894565 | 0.911091 | 0.893492 | 21,656.00 |
| May 21 2024 | 0.895397 | -0.029723 | -3.21% | 0.922528 | 0.990923 | 0.878901 | 33,956.00 |
| May 20 2024 | 0.92512 | 0.090518 | 10.85% | 0.838659 | 0.92512 | 0.835895 | 25,407.00 |
| May 19 2024 | 0.834603 | 0.011867 | 1.44% | 0.826572 | 0.840239 | 0.816044 | 10,722.00 |
| May 18 2024 | 0.822736 | 0.000929 | 0.11% | 0.822809 | 0.822809 | 0.816749 | 4,423.00 |
| May 17 2024 | 0.821807 | 0.018484 | 2.30% | 0.806907 | 0.837618 | 0.806907 | 11,309.00 |
| May 16 2024 | 0.803323 | -0.014079 | -1.72% | 0.820617 | 0.827054 | 0.791154 | 31,317.00 |
| May 15 2024 | 0.817402 | 0.061695 | 8.16% | 0.778182 | 0.821183 | 0.778182 | 17,500.00 |
| May 14 2024 | 0.755707 | 0.002714 | 0.36% | 0.759936 | 0.775636 | 0.755707 | 11,313.00 |
| May 13 2024 | 0.752993 | -0.002291 | -0.30% | 0.752482 | 0.809342 | 0.727796 | 11,600.00 |
| May 12 2024 | 0.755284 | -0.005552 | -0.73% | 0.764208 | 0.768373 | 0.755284 | 4,491.00 |
| May 11 2024 | 0.760836 | -0.012635 | -1.63% | 0.776881 | 0.978464 | 0.757576 | 127,817.00 |
| May 10 2024 | 0.773472 | -0.064215 | -7.67% | 0.83571 | 0.83571 | 0.773472 | 18,255.00 |
| May 09 2024 | 0.837686 | 0.002877 | 0.34% | 0.839131 | 0.841775 | 0.83343 | 4,940.00 |
| May 08 2024 | 0.83481 | -0.006133 | -0.73% | 0.842282 | 0.845537 | 0.83481 | 3,695.00 |
| May 07 2024 | 0.840942 | 0.004183 | 0.50% | 0.842395 | 0.847913 | 0.834268 | 8,978.00 |
| May 06 2024 | 0.836759 | -0.006335 | -0.75% | 0.845728 | 0.874683 | 0.836753 | 27,548.00 |
| May 05 2024 | 0.843094 | 0.013674 | 1.65% | 0.824824 | 0.843094 | 0.820722 | 12,672.00 |
| May 04 2024 | 0.82942 | 0.018073 | 2.23% | 0.807903 | 0.82942 | 0.776253 | 28,333.00 |
| May 03 2024 | 0.811347 | 0.05567 | 7.37% | 0.76093 | 0.811347 | 0.722426 | 30,677.00 |
| May 02 2024 | 0.755677 | -0.017832 | -2.31% | 0.769242 | 0.773765 | 0.721107 | 11,449.00 |
| May 01 2024 | 0.773509 | 0.008708 | 1.14% | 0.763374 | 0.773509 | 0.733057 | 13,404.00 |
| Apr 30 2024 | 0.7648 | -0.053496 | -6.54% | 0.822934 | 0.835766 | 0.754057 | 20,243.00 |
| Apr 29 2024 | 0.818296 | -0.016845 | -2.02% | 0.834396 | 0.834396 | 0.794991 | 10,704.00 |
| Apr 28 2024 | 0.835141 | -0.009704 | -1.15% | 0.851356 | 0.851356 | 0.822531 | 15,342.00 |
| Apr 27 2024 | 0.844845 | 0.036842 | 4.56% | 0.822533 | 0.844845 | 0.811846 | 15,776.00 |
| Apr 26 2024 | 0.808003 | -0.072075 | -8.19% | 0.858757 | 0.858757 | 0.799234 | 22,858.00 |
| Apr 25 2024 | 0.880078 | -0.001682 | -0.19% | 0.899723 | 0.91241 | 0.870448 | 21,726.00 |
| Apr 24 2024 | 0.88176 | -0.073872 | -7.73% | 0.947261 | 0.958331 | 0.88176 | 17,994.00 |
| Apr 23 2024 | 0.955632 | 0.004774 | 0.50% | 0.942714 | 0.956729 | 0.932673 | 20,644.00 |
| Apr 22 2024 | 0.950858 | -0.037401 | -3.78% | 0.995965 | 1.00 | 0.950858 | 14,010.00 |
| Apr 21 2024 | 0.98826 | -0.015532 | -1.55% | 1.00 | 1.01 | 0.978169 | 13,887.00 |
| Apr 20 2024 | 1.00 | 0.080 | 9.12% | 0.921465 | 1.01 | 0.899287 | 45,505.00 |
| Apr 19 2024 | 0.919936 | 0.022956 | 2.56% | 0.888652 | 0.936027 | 0.857383 | 27,778.00 |
| Apr 18 2024 | 0.89698 | -0.015643 | -1.71% | 0.906311 | 0.936826 | 0.834076 | 76,648.00 |
| Apr 17 2024 | 0.912623 | -0.01642 | -1.77% | 0.924028 | 0.934766 | 0.904827 | 16,827.00 |
| Apr 16 2024 | 0.929043 | -0.050547 | -5.16% | 0.970581 | 0.970581 | 0.863206 | 59,953.00 |
| Apr 15 2024 | 0.979591 | -0.098438 | -9.13% | 1.07 | 1.12 | 0.969445 | 74,439.00 |
| Apr 14 2024 | 1.08 | 0.050 | 5.03% | 1.02 | 1.08 | 0.963416 | 86,957.00 |
| Apr 13 2024 | 1.03 | -0.150 | -12.42% | 1.17 | 1.18 | 1.02 | 75,470.00 |
| Apr 12 2024 | 1.17 | -0.110 | -8.81% | 1.28 | 1.29 | 1.14 | 87,433.00 |
| Apr 11 2024 | 1.29 | 0.00 | -0.37% | 1.30 | 1.32 | 1.27 | 44,172.00 |
| Apr 10 2024 | 1.29 | -0.020 | -1.61% | 1.30 | 1.30 | 1.28 | 21,211.00 |
| Apr 09 2024 | 1.31 | -0.120 | -8.31% | 1.42 | 1.42 | 1.31 | 93,410.00 |
| Apr 08 2024 | 1.43 | 0.100 | 7.70% | 1.33 | 1.43 | 1.32 | 153,612.00 |
| Apr 07 2024 | 1.33 | 0.070 | 5.90% | 1.26 | 1.33 | 1.25 | 83,549.00 |
| Apr 06 2024 | 1.25 | 0.00 | 0.23% | 1.23 | 1.26 | 1.20 | 39,157.00 |
| Apr 05 2024 | 1.25 | 0.010 | 0.46% | 1.25 | 1.28 | 1.25 | 67,053.00 |
| Apr 04 2024 | 1.25 | -0.040 | -2.83% | 1.27 | 1.31 | 1.22 | 123,098.00 |
| Apr 03 2024 | 1.28 | -0.060 | -4.30% | 1.33 | 1.35 | 1.27 | 58,759.00 |
| Apr 02 2024 | 1.34 | -0.070 | -4.91% | 1.40 | 1.42 | 1.32 | 120,493.00 |
| Apr 01 2024 | 1.41 | -0.010 | -0.76% | 1.41 | 1.42 | 1.40 | 67,589.00 |
| Mar 31 2024 | 1.42 | -0.010 | -0.95% | 1.42 | 1.43 | 1.42 | 36,547.00 |
| Mar 30 2024 | 1.43 | -0.030 | -2.12% | 1.45 | 1.47 | 1.42 | 65,436.00 |
| Mar 29 2024 | 1.46 | -0.030 | -2.25% | 1.50 | 1.51 | 1.46 | 105,609.00 |
| Mar 28 2024 | 1.50 | 0.00 | -0.06% | 1.50 | 1.53 | 1.49 | 72,694.00 |
| Mar 27 2024 | 1.50 | 0.00 | 0.31% | 1.49 | 1.51 | 1.45 | 130,314.00 |
| Mar 26 2024 | 1.49 | -0.020 | -1.57% | 1.52 | 1.52 | 1.49 | 124,501.00 |
| Mar 25 2024 | 1.52 | 0.080 | 5.74% | 1.43 | 1.52 | 1.43 | 158,384.00 |
| Mar 24 2024 | 1.43 | 0.00 | 0.32% | 1.42 | 1.44 | 1.41 | 81,541.00 |
| Mar 23 2024 | 1.43 | 0.020 | 1.58% | 1.42 | 1.44 | 1.42 | 69,209.00 |
| Mar 22 2024 | 1.41 | 0.040 | 3.28% | 1.44 | 1.45 | 1.41 | 49,171.00 |
| Mar 21 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.36 | 0.00 |
| Mar 20 2024 | 1.36 | 0.00 | -0.29% | 1.38 | 1.38 | 1.36 | 31,557.00 |
| Mar 19 2024 | 1.37 | -0.110 | -7.34% | 1.39 | 1.42 | 1.37 | 79,769.00 |
| Mar 18 2024 | 1.48 | -0.010 | -0.46% | 1.47 | 1.49 | 1.47 | 78,257.00 |
| Mar 17 2024 | 1.48 | -0.010 | -0.46% | 1.49 | 1.51 | 1.47 | 125,704.00 |
| Mar 16 2024 | 1.49 | 0.010 | 0.54% | 1.49 | 1.51 | 1.48 | 126,285.00 |
