StarkMeta Historical Data

SMETA Page 6
Download
Date Close Price change Market cap Trading volume
Dec 2, 2023 $ 0.0902
+1.01%
$ 180.4 million $ 98,026
Dec 1, 2023 $ 0.0892
-0.22%
$ 178.4 million $ 96,173
Nov 30, 2023 $ 0.0896
+0.11%
$ 179.2 million $ 94,644
Nov 29, 2023 $ 0.0896
+0.79%
$ 179.2 million $ 92,541
Nov 28, 2023 $ 0.0891
+0.22%
$ 178.2 million $ 101,207
Nov 27, 2023 $ 0.0887
+0.00%
$ 177.4 million $ 101,106
Nov 26, 2023 $ 0.0887
-1.44%
$ 177.4 million $ 40,564
Nov 25, 2023 $ 0.0898
-2.18%
$ 179.6 million $ 43,126
Nov 24, 2023 $ 0.0916
-9.84%
$ 183.2 million $ 63,981
Nov 23, 2023 $ 0.101
-11.75%
$ 201.2 million $ 75,095
Nov 22, 2023 $ 0.114
-5.56%
$ 227.6 million $ 53,047
Nov 21, 2023 $ 0.122
-1.62%
$ 243.6 million $ 93,642
Nov 20, 2023 $ 0.124
+1.23%
$ 247.4 million $ 93,073
Nov 19, 2023 $ 0.121
-2.33%
$ 242.8 million $ 71,662
Nov 18, 2023 $ 0.124
+0.40%
$ 248.6 million $ 104,140
Nov 17, 2023 $ 0.124
-0.72%
$ 247.8 million $ 96,970
Nov 16, 2023 $ 0.125
+10.27%
$ 249.2 million $ 91,383
Nov 15, 2023 $ 0.113
+1.26%
$ 225 million $ 79,957
Nov 14, 2023 $ 0.111
-0.27%
$ 222.6 million $ 69,935
Nov 13, 2023 $ 0.11
-0.27%
$ 220.4 million $ 55,342
Nov 12, 2023 $ 0.11
-11.84%
$ 220.4 million $ 25,206
Nov 11, 2023 $ 0.125
-22.46%
$ 250 million $ 31
Nov 10, 2023 $ 0.161
-26.12%
$ 322.4 million $ 23,224
Nov 9, 2023 $ 0.218
+4.95%
$ 436.8 million $ 299,415
Nov 8, 2023 $ 0.208
+1.07%
$ 416.2 million $ 161,409
Nov 7, 2023 $ 0.205
-2.50%
$ 410 million $ 184,465
Nov 6, 2023 $ 0.209
-8.48%
$ 418.17 million $ 155,279
Nov 5, 2023 $ 0.229
+2.61%
$ 458.47 million $ 197,124
Nov 4, 2023 $ 0.223
-3.32%
$ 445.79 million $ 131,263
Nov 3, 2023 $ 0.231
+5.85%
$ 461.21 million $ 156,303
Nov 2, 2023 $ 0.217
-9.29%
$ 434.7 million $ 120,204
Nov 1, 2023 $ 0.24
+0.99%
$ 480.23 million $ 241,647
Oct 31, 2023 $ 0.237
+6.74%
$ 474.54 million $ 168,942
Oct 30, 2023 $ 0.222
+7.49%
$ 443.49 million $ 151,985
Oct 29, 2023 $ 0.206
+1.69%
$ 412.62 million $ 187
Oct 28, 2023 $ 0.188
-0.01%
$ -- $ 90
Oct 27, 2023 $ 0.188
+3.37%
$ 376.88 million $ 29,824
Oct 26, 2023 $ 0.182
+2.61%
$ 364.64 million $ 51,270
Oct 25, 2023 $ 0.178
-3.09%
$ 355.45 million $ 76,660
Oct 24, 2023 $ 0.183
-8.41%
$ 365.63 million $ 160,648
Oct 23, 2023 $ 0.2
-3.77%
$ 400.54 million $ 153,640
Oct 22, 2023 $ 0.208
+2.14%
$ 416.44 million $ 138,319
Oct 21, 2023 $ 0.205
-4.00%
$ 409.97 million $ 118,926
Oct 20, 2023 $ 0.212
-3.41%
$ 423.14 million $ 144,740
Oct 19, 2023 $ 0.218
-2.14%
$ 436.64 million $ 187,657
Oct 18, 2023 $ 0.224
-5.59%
$ 448.9 million $ 117,220
Oct 17, 2023 $ 0.237
+2.97%
$ 473.78 million $ 63,293
Oct 16, 2023 $ 0.231
-1.23%
$ 462.04 million $ 275,715
Oct 15, 2023 $ 0.234
-0.67%
$ 467.55 million $ 146,008
Oct 14, 2023 $ 0.234
-8.45%
$ 467.66 million $ 91,511