StarkMeta Historical Data

SMETA Page 7
Download
Date Close Price change Market cap Trading volume
Oct 13, 2023 $ 0.257
-3.70%
$ 513.91 million $ 127,490
Oct 12, 2023 $ 0.266
+5.37%
$ 532.25 million $ 85,546
Oct 11, 2023 $ 0.252
-2.78%
$ 504.27 million $ 76,224
Oct 10, 2023 $ 0.26
+4.15%
$ 520.15 million $ 56,729
Oct 9, 2023 $ 0.251
-10.23%
$ 501.11 million $ 88,306
Oct 8, 2023 $ 0.281
-0.58%
$ 562.26 million $ 229,557
Oct 7, 2023 $ 0.283
+3.49%
$ 565.47 million $ 73,878
Oct 6, 2023 $ 0.272
+0.71%
$ 544.47 million $ 157,418
Oct 5, 2023 $ 0.269
-9.99%
$ 538.9 million $ 133,988
Oct 4, 2023 $ 0.299
+2.67%
$ 598.73 million $ 89,775
Oct 3, 2023 $ 0.291
+2.40%
$ 581.98 million $ 145,551
Oct 2, 2023 $ 0.284
+8.54%
$ 568.53 million $ 213,478
Oct 1, 2023 $ 0.261
-7.71%
$ 522 million $ 215,751
Sep 30, 2023 $ 0.284
+9.17%
$ 567.27 million $ 187,452
Sep 29, 2023 $ 0.259
-10.63%
$ 517.75 million $ 113,296
Sep 28, 2023 $ 0.29
+1.73%
$ 579.17 million $ 162,807
Sep 27, 2023 $ 0.284
-6.38%
$ 568.08 million $ 201,358
Sep 26, 2023 $ 0.305
+7.93%
$ 610.31 million $ 139,620
Sep 25, 2023 $ 0.285
-10.00%
$ 569.85 million $ 175,979
Sep 24, 2023 $ 0.316
+3.45%
$ 632.68 million $ 235,325
Sep 23, 2023 $ 0.305
+0.24%
$ 609.71 million $ 107,875
Sep 22, 2023 $ 0.303
-1.49%
$ 606.83 million $ 127,879
Sep 21, 2023 $ 0.307
+6.22%
$ 614.47 million $ 186,413
Sep 20, 2023 $ 0.288
-0.90%
$ 576.49 million $ 136,055
Sep 19, 2023 $ 0.292
+0.80%
$ 584.23 million $ 139,670
Sep 18, 2023 $ 0.29
+1.18%
$ 579.14 million $ 284,333
Sep 17, 2023 $ 0.286
-9.57%
$ 571.65 million $ 169,693
Sep 16, 2023 $ 0.316
+3.70%
$ 632.59 million $ 142,936
Sep 15, 2023 $ 0.307
+1.41%
$ 614.7 million $ 170,186
Sep 14, 2023 $ 0.303
+1.66%
$ 606.73 million $ 208,710
Sep 13, 2023 $ 0.298
+4.75%
$ 595.43 million $ 162,482
Sep 12, 2023 $ 0.284
+2.66%
$ 567 million $ 281,602
Sep 11, 2023 $ 0.276
+1.64%
$ 551.92 million $ 540,294
Sep 10, 2023 $ 0.273
+2.93%
$ 546.4 million $ 470,865
Sep 9, 2023 $ 0.265
+3.52%
$ 529.75 million $ 254,765
Sep 8, 2023 $ 0.256
-1.16%
$ 511.35 million $ 363,310
Sep 7, 2023 $ 0.259
+3.14%
$ 517.33 million $ 430,694
Sep 6, 2023 $ 0.251
+2.04%
$ 501.05 million $ 317,949
Sep 5, 2023 $ 0.244
-1.19%
$ 487.83 million $ 300,749
Sep 4, 2023 $ 0.246
-0.94%
$ 491.14 million $ 388,712
Sep 3, 2023 $ 0.249
+2.84%
$ 497.78 million $ 237,780
Sep 2, 2023 $ 0.242
+4.06%
$ 483.96 million $ 399,099
Sep 1, 2023 $ 0.232
-0.50%
$ 463.52 million $ 260,908
Aug 31, 2023 $ 0.233
+2.17%
$ 466.08 million $ 386,824
Aug 30, 2023 $ 0.228
+3.46%
$ 456.83 million $ 236,052
Aug 29, 2023 $ 0.22
+9.90%
$ 440.36 million $ 752,847
Aug 28, 2023 $ 0.2
+8.75%
$ 400.48 million $ 535,848
Aug 27, 2023 $ 0.184
+25.20%
$ 368.05 million $ 532,861
Aug 26, 2023 $ 0.147
+15.57%
$ 293.47 million $ 151,642
Aug 25, 2023 $ 0.127
+26.47%
$ 253.96 million $ 42,826