StarkMeta Historical Data

SMETA Page 5
Download
Date Close Price change Market cap Trading volume
Jan 21, 2024 $ 0.0798
-10.94%
$ 159.6 million $ 69,027
Jan 20, 2024 $ 0.0898
-1.10%
$ 179.6 million $ 109,742
Jan 19, 2024 $ 0.0904
+0.33%
$ 180.8 million $ 98,950
Jan 18, 2024 $ 0.0906
+1.00%
$ 181.2 million $ 105,399
Jan 17, 2024 $ 0.0898
-1.10%
$ 179.6 million $ 108,252
Jan 16, 2024 $ 0.0907
-0.11%
$ 181.4 million $ 99,920
Jan 15, 2024 $ 0.0904
+0.00%
$ 180.8 million $ 112,406
Jan 14, 2024 $ 0.0909
+1.56%
$ 181.8 million $ 107,894
Jan 13, 2024 $ 0.0896
-1.75%
$ 179.2 million $ 100,465
Jan 12, 2024 $ 0.0912
+1.45%
$ 182.4 million $ 111,970
Jan 11, 2024 $ 0.09
-0.99%
$ 180 million $ 110,215
Jan 10, 2024 $ 0.0913
+0.44%
$ 182.6 million $ 107,230
Jan 9, 2024 $ 0.0907
+0.00%
$ 181.4 million $ 104,273
Jan 8, 2024 $ 0.0909
+2.36%
$ 181.8 million $ 124,450
Jan 7, 2024 $ 0.0889
-1.44%
$ 177.8 million $ 103,703
Jan 6, 2024 $ 0.0901
-0.66%
$ 180.2 million $ 88,130
Jan 5, 2024 $ 0.0907
+0.67%
$ 181.4 million $ 76,253
Jan 4, 2024 $ 0.0907
+1.57%
$ 181.4 million $ 83,732
Jan 3, 2024 $ 0.0906
+0.55%
$ 181.2 million $ 121,864
Jan 2, 2024 $ 0.0892
-1.98%
$ 178.4 million $ 109,842
Jan 1, 2024 $ 0.0902
+2.27%
$ 180.4 million $ 70,080
Dec 31, 2023 $ 0.0882
-2.33%
$ 176.4 million $ 99,830
Dec 30, 2023 $ 0.0899
+9.23%
$ 179.8 million $ 122,822
Dec 29, 2023 $ 0.0819
-9.60%
$ 163.8 million $ 108,423
Dec 28, 2023 $ 0.0897
+0.56%
$ 179.4 million $ 110,976
Dec 27, 2023 $ 0.0887
+0.23%
$ 177.4 million $ 112,648
Dec 26, 2023 $ 0.0891
+0.11%
$ 178.2 million $ 122,090
Dec 25, 2023 $ 0.0892
-2.09%
$ 178.4 million $ 117,458
Dec 24, 2023 $ 0.0907
+0.44%
$ 181.4 million $ 114,930
Dec 23, 2023 $ 0.0904
+0.78%
$ 180.8 million $ 110,551
Dec 22, 2023 $ 0.089
-1.98%
$ 178 million $ 103,712
Dec 21, 2023 $ 0.0911
+0.44%
$ 182.2 million $ 119,803
Dec 20, 2023 $ 0.0909
+1.11%
$ 181.8 million $ 121,156
Dec 19, 2023 $ 0.0894
-1.76%
$ 178.8 million $ 105,927
Dec 18, 2023 $ 0.0909
+1.11%
$ 181.8 million $ 112,241
Dec 17, 2023 $ 0.0899
+0.22%
$ 179.8 million $ 111,629
Dec 16, 2023 $ 0.0907
+0.89%
$ 181.4 million $ 106,481
Dec 15, 2023 $ 0.0894
-0.67%
$ 178.8 million $ 111,468
Dec 14, 2023 $ 0.0899
+0.00%
$ 179.8 million $ 103,610
Dec 13, 2023 $ 0.09
-0.99%
$ 180 million $ 104,602
Dec 12, 2023 $ 0.0903
+1.46%
$ 180.6 million $ 54,456
Dec 11, 2023 $ 0.089
-10.46%
$ 178 million $ 22,781
Dec 10, 2023 $ 0.0994
-0.50%
$ 198.8 million $ 43,003
Dec 9, 2023 $ 0.0998
-1.38%
$ 199.6 million $ 111,890
Dec 8, 2023 $ 0.102
+0.40%
$ 203 million $ 113,049
Dec 7, 2023 $ 0.101
+11.81%
$ 202.6 million $ 107,015
Dec 6, 2023 $ 0.0905
+2.96%
$ 181 million $ 101,171
Dec 5, 2023 $ 0.0879
-0.90%
$ 175.8 million $ 97,884
Dec 4, 2023 $ 0.0891
-0.78%
$ 178.2 million $ 100,767
Dec 3, 2023 $ 0.0889
-1.55%
$ 177.8 million $ 96,126