Simple Token Historical Data

OST Page 45
Download
Date Close Price change Market cap Trading volume
Aug 31, 2019 $ 0.0104
-1.59%
$ 8.32 million $ 171,561
Aug 30, 2019 $ 0.0106
+0.83%
$ 8.46 million $ 193,192
Aug 29, 2019 $ 0.0105
-1.27%
$ 8.39 million $ 390,278
Aug 28, 2019 $ 0.0106
-12.16%
$ 8.5 million $ 544,202
Aug 27, 2019 $ 0.0121
-5.22%
$ 9.67 million $ 396,188
Aug 26, 2019 $ 0.0127
+2.10%
$ 10.17 million $ 1.36 million
Aug 25, 2019 $ 0.0125
+6.34%
$ 9.96 million $ 1.07 million
Aug 24, 2019 $ 0.0117
+3.25%
$ 9.37 million $ 541,140
Aug 23, 2019 $ 0.0113
+1.90%
$ 9.07 million $ 792,932
Aug 22, 2019 $ 0.0111
-8.40%
$ 8.9 million $ 1.12 million
Aug 21, 2019 $ 0.0122
+20.29%
$ 9.73 million $ 2.94 million
Aug 20, 2019 $ 0.0101
+1.15%
$ 8.09 million $ 292,322
Aug 19, 2019 $ 0.00994
-1.12%
$ 7.95 million $ 159,210
Aug 18, 2019 $ 0.0101
-0.36%
$ 8.05 million $ 145,952
Aug 17, 2019 $ 0.0101
+10.21%
$ 8.07 million $ 405,469
Aug 16, 2019 $ 0.00911
-2.97%
$ 7.29 million $ 189,018
Aug 15, 2019 $ 0.00934
-0.80%
$ 7.48 million $ 204,419
Aug 14, 2019 $ 0.00939
-10.47%
$ 7.51 million $ 193,223
Aug 13, 2019 $ 0.0105
-3.18%
$ 8.39 million $ 86,681
Aug 12, 2019 $ 0.0108
+0.91%
$ 8.68 million $ 130,959
Aug 11, 2019 $ 0.0107
+1.22%
$ 8.6 million $ 217,229
Aug 10, 2019 $ 0.0106
+1.64%
$ 8.49 million $ 214,708
Aug 9, 2019 $ 0.0105
-8.38%
$ 8.37 million $ 186,277
Aug 8, 2019 $ 0.0114
-2.04%
$ 9.16 million $ 286,414
Aug 7, 2019 $ 0.0117
+0.05%
$ 9.35 million $ 265,837
Aug 6, 2019 $ 0.0117
-3.12%
$ 9.34 million $ 376,143
Aug 5, 2019 $ 0.0121
-5.88%
$ 9.64 million $ 366,508
Aug 4, 2019 $ 0.0128
-2.96%
$ 10.25 million $ 149,017
Aug 3, 2019 $ 0.0132
-4.52%
$ 10.56 million $ 303,176
Aug 2, 2019 $ 0.0138
+0.33%
$ 11.06 million $ 226,564
Aug 1, 2019 $ 0.0138
-4.17%
$ 11.02 million $ 179,385
Jul 31, 2019 $ 0.0144
-0.27%
$ 11.5 million $ 300,028
Jul 30, 2019 $ 0.0144
-3.03%
$ 11.53 million $ 195,168
Jul 29, 2019 $ 0.0149
+4.09%
$ 11.89 million $ 304,969
Jul 28, 2019 $ 0.0143
+0.60%
$ 11.43 million $ 376,222
Jul 27, 2019 $ 0.0142
-9.20%
$ 11.36 million $ 627,525
Jul 26, 2019 $ 0.0156
+5.20%
$ 12.51 million $ 278,221
Jul 25, 2019 $ 0.0149
-1.93%
$ 11.89 million $ 250,270
Jul 24, 2019 $ 0.0152
-3.89%
$ 12.12 million $ 446,341
Jul 23, 2019 $ 0.0158
+7.05%
$ 12.62 million $ 1.78 million
Jul 22, 2019 $ 0.0147
-0.08%
$ 11.78 million $ 362,108
Jul 21, 2019 $ 0.0147
+0.97%
$ 11.79 million $ 295,656
Jul 20, 2019 $ 0.0146
+2.22%
$ 11.68 million $ 294,835
Jul 19, 2019 $ 0.0143
+5.48%
$ 11.43 million $ 690,239
Jul 18, 2019 $ 0.0135
+6.28%
$ 10.83 million $ 288,647
Jul 17, 2019 $ 0.0127
+1.62%
$ 10.19 million $ 363,898
Jul 16, 2019 $ 0.0125
-16.75%
$ 10.03 million $ 281,296
Jul 15, 2019 $ 0.0151
-3.92%
$ 12.05 million $ 294,477
Jul 14, 2019 $ 0.0157
-9.25%
$ 12.54 million $ 345,513
Jul 13, 2019 $ 0.0173
-2.94%
$ 13.82 million $ 341,712