Simple Token Historical Data

OST Page 46
Download
Date Close Price change Market cap Trading volume
Jul 12, 2019 $ 0.0178
+3.70%
$ 14.24 million $ 277,975
Jul 11, 2019 $ 0.0172
-9.04%
$ 13.73 million $ 287,370
Jul 10, 2019 $ 0.0189
-7.98%
$ 15.09 million $ 514,508
Jul 9, 2019 $ 0.0205
+0.55%
$ 16.4 million $ 591,741
Jul 8, 2019 $ 0.0204
-4.29%
$ 16.31 million $ 793,281
Jul 7, 2019 $ 0.0213
+5.28%
$ 17.04 million $ 945,331
Jul 6, 2019 $ 0.0202
-0.40%
$ 16.19 million $ 451,110
Jul 5, 2019 $ 0.0203
+1.79%
$ 16.25 million $ 450,746
Jul 4, 2019 $ 0.02
-1.26%
$ 15.97 million $ 508,051
Jul 3, 2019 $ 0.0202
-0.02%
$ 16.17 million $ 737,608
Jul 2, 2019 $ 0.0202
-5.33%
$ 16.17 million $ 700,510
Jul 1, 2019 $ 0.0214
+1.95%
$ 17.08 million $ 809,163
Jun 30, 2019 $ 0.0209
-6.11%
$ 16.76 million $ 461,534
Jun 29, 2019 $ 0.0223
+6.65%
$ 17.85 million $ 1.03 million
Jun 28, 2019 $ 0.0209
+4.03%
$ 16.73 million $ 1.23 million
Jun 27, 2019 $ 0.0201
-11.50%
$ 16.09 million $ 1.24 million
Jun 26, 2019 $ 0.0227
-6.94%
$ 18.18 million $ 1.71 million
Jun 25, 2019 $ 0.0244
-4.00%
$ 19.53 million $ 1.19 million
Jun 24, 2019 $ 0.0254
+1.20%
$ 20.34 million $ 847,149
Jun 23, 2019 $ 0.0251
+1.91%
$ 20.1 million $ 793,215
Jun 22, 2019 $ 0.0247
-2.32%
$ 19.72 million $ 1.54 million
Jun 21, 2019 $ 0.0252
-8.06%
$ 20.19 million $ 1.55 million
Jun 20, 2019 $ 0.0275
-0.15%
$ 21.96 million $ 4.15 million
Jun 19, 2019 $ 0.0275
+3.74%
$ 22 million $ 1.36 million
Jun 18, 2019 $ 0.0265
-3.78%
$ 21.2 million $ 908,264
Jun 17, 2019 $ 0.0275
-1.07%
$ 22.04 million $ 982,323
Jun 16, 2019 $ 0.0278
-1.66%
$ 22.27 million $ 726,317
Jun 15, 2019 $ 0.0283
+3.51%
$ 22.65 million $ 1.48 million
Jun 14, 2019 $ 0.0273
-1.17%
$ 21.88 million $ 3.82 million
Jun 13, 2019 $ 0.0277
-1.55%
$ 22.13 million $ 746,956
Jun 12, 2019 $ 0.0281
-1.63%
$ 22.46 million $ 652,638
Jun 11, 2019 $ 0.0285
+3.25%
$ 22.83 million $ 1.59 million
Jun 10, 2019 $ 0.0276
+4.39%
$ 22.1 million $ 771,887
Jun 9, 2019 $ 0.0265
-9.35%
$ 21.17 million $ 1.33 million
Jun 8, 2019 $ 0.0292
+7.42%
$ 23.35 million $ 4.97 million
Jun 7, 2019 $ 0.0272
+4.73%
$ 21.74 million $ 905,119
Jun 6, 2019 $ 0.0259
-1.02%
$ 20.76 million $ 899,876
Jun 5, 2019 $ 0.0263
+8.06%
$ 21.02 million $ 3.26 million
Jun 4, 2019 $ 0.0243
-8.37%
$ 19.45 million $ 847,796
Jun 3, 2019 $ 0.0266
-4.50%
$ 21.27 million $ 2.63 million
Jun 2, 2019 $ 0.0276
+5.06%
$ 22.08 million $ 1.06 million
Jun 1, 2019 $ 0.0262
-5.04%
$ 20.98 million $ 756,044
May 31, 2019 $ 0.0277
+4.75%
$ 22.17 million $ 904,025
May 30, 2019 $ 0.0264
-10.66%
$ 21.12 million $ 2.49 million
May 29, 2019 $ 0.0295
+6.40%
$ 23.63 million $ 12.93 million
May 28, 2019 $ 0.0276
-1.72%
$ 22.12 million $ 1.42 million
May 27, 2019 $ 0.0281
+1.12%
$ 22.5 million $ 1.81 million
May 26, 2019 $ 0.028
+9.73%
$ 22.37 million $ 6.13 million
May 25, 2019 $ 0.0255
+2.27%
$ 20.41 million $ 1.11 million
May 24, 2019 $ 0.025
-5.89%
$ 19.96 million $ 2.1 million