StarkMeta Historical Data

SMETA Page 4
Download
Date Close Price change Market cap Trading volume
Mar 11, 2024 $ 0.0811
+24.01%
$ 162.2 million $ 52,196
Mar 10, 2024 $ 0.0655
+1.24%
$ 131 million $ 44,871
Mar 9, 2024 $ 0.0645
-20.07%
$ 129 million $ 65,469
Mar 8, 2024 $ 0.0808
+0.25%
$ 161.6 million $ 76,466
Mar 7, 2024 $ 0.0806
+0.00%
$ 161.2 million $ 95,553
Mar 6, 2024 $ 0.0807
-0.12%
$ 161.4 million $ 35,554
Mar 5, 2024 $ 0.0807
+0.37%
$ 161.4 million $ 45,720
Mar 4, 2024 $ 0.0805
-0.12%
$ 161 million $ 49,862
Mar 3, 2024 $ 0.0806
+0.00%
$ 161.2 million $ 107,126
Mar 2, 2024 $ 0.0801
-0.99%
$ 160.2 million $ 118,399
Mar 1, 2024 $ 0.0811
+0.37%
$ 162.2 million $ 117,307
Feb 29, 2024 $ 0.0817
+0.49%
$ 163.4 million $ 118,963
Feb 28, 2024 $ 0.0812
+0.12%
$ 162.4 million $ 124,205
Feb 27, 2024 $ 0.0812
+0.00%
$ 162.4 million $ 125,564
Feb 26, 2024 $ 0.0809
+0.12%
$ 161.8 million $ 123,418
Feb 25, 2024 $ 0.0808
+0.37%
$ 161.6 million $ 119,046
Feb 24, 2024 $ 0.0806
+0.00%
$ 161.2 million $ 118,728
Feb 23, 2024 $ 0.0809
-0.25%
$ 161.8 million $ 119,965
Feb 22, 2024 $ 0.0812
-0.37%
$ 162.4 million $ 118,616
Feb 21, 2024 $ 0.0817
+0.49%
$ 163.4 million $ 125,247
Feb 20, 2024 $ 0.0812
+0.37%
$ 162.4 million $ 119,270
Feb 19, 2024 $ 0.0805
-1.95%
$ 161 million $ 128,373
Feb 18, 2024 $ 0.0823
+0.37%
$ 164.6 million $ 127,959
Feb 17, 2024 $ 0.0814
-1.45%
$ 162.8 million $ 128,448
Feb 16, 2024 $ 0.0829
-0.12%
$ 165.8 million $ 125,051
Feb 15, 2024 $ 0.0827
+0.00%
$ 165.4 million $ 125,095
Feb 14, 2024 $ 0.0827
+0.73%
$ 165.4 million $ 129,127
Feb 13, 2024 $ 0.082
+0.61%
$ 164 million $ 121,604
Feb 12, 2024 $ 0.0814
-0.85%
$ 162.8 million $ 125,103
Feb 11, 2024 $ 0.0819
-0.49%
$ 163.8 million $ 125,994
Feb 10, 2024 $ 0.0823
-0.36%
$ 164.6 million $ 113,654
Feb 9, 2024 $ 0.0827
-0.12%
$ 165.4 million $ 93,799
Feb 8, 2024 $ 0.0827
+0.00%
$ 165.4 million $ 103,605
Feb 7, 2024 $ 0.0828
+0.12%
$ 165.6 million $ 102,413
Feb 6, 2024 $ 0.0827
+0.00%
$ 165.4 million $ 111,122
Feb 5, 2024 $ 0.0827
-0.12%
$ 165.4 million $ 92,471
Feb 4, 2024 $ 0.0826
+1.35%
$ 165.2 million $ 108,379
Feb 3, 2024 $ 0.0814
-0.49%
$ 162.8 million $ 105,620
Feb 2, 2024 $ 0.0815
-0.97%
$ 163 million $ 106,057
Feb 1, 2024 $ 0.0822
+0.74%
$ 164.4 million $ 104,503
Jan 31, 2024 $ 0.0813
-1.22%
$ 162.6 million $ 107,521
Jan 30, 2024 $ 0.082
-0.12%
$ 164 million $ 110,282
Jan 29, 2024 $ 0.0822
-0.24%
$ 164.4 million $ 109,639
Jan 28, 2024 $ 0.0819
+0.24%
$ 163.8 million $ 97,570
Jan 27, 2024 $ 0.0817
+0.00%
$ 163.4 million $ 96,996
Jan 26, 2024 $ 0.0818
-0.49%
$ 163.6 million $ 110,367
Jan 25, 2024 $ 0.0821
-0.12%
$ 164.2 million $ 99,755
Jan 24, 2024 $ 0.0823
+0.73%
$ 164.6 million $ 103,326
Jan 23, 2024 $ 0.0813
-0.73%
$ 162.6 million $ 101,081
Jan 22, 2024 $ 0.0815
+2.13%
$ 163 million $ 67,649