Simple Token Historical Data

OST Page 47
Download
Date Close Price change Market cap Trading volume
May 23, 2019 $ 0.0264
+8.77%
$ 21.16 million $ 4.15 million
May 22, 2019 $ 0.0244
+0.49%
$ 19.51 million $ 3.21 million
May 21, 2019 $ 0.0244
+10.09%
$ 19.51 million $ 2.61 million
May 20, 2019 $ 0.022
+1.02%
$ 17.63 million $ 602,844
May 19, 2019 $ 0.0218
+2.05%
$ 17.42 million $ 1.09 million
May 18, 2019 $ 0.0213
-5.71%
$ 17.07 million $ 1.03 million
May 17, 2019 $ 0.0226
+1.63%
$ 18.11 million $ 2.98 million
May 16, 2019 $ 0.0223
-4.90%
$ 17.85 million $ 1.6 million
May 15, 2019 $ 0.0235
+14.21%
$ 18.81 million $ 947,816
May 14, 2019 $ 0.0206
+2.36%
$ 16.47 million $ 574,410
May 13, 2019 $ 0.02
-1.44%
$ 16.01 million $ 349,494
May 12, 2019 $ 0.0203
-4.47%
$ 16.22 million $ 258,221
May 11, 2019 $ 0.0212
+5.01%
$ 16.95 million $ 338,064
May 10, 2019 $ 0.0202
+5.22%
$ 16.14 million $ 279,880
May 9, 2019 $ 0.0192
-9.73%
$ 15.34 million $ 327,548
May 8, 2019 $ 0.0214
+2.79%
$ 17.13 million $ 353,487
May 7, 2019 $ 0.0209
-6.07%
$ 16.69 million $ 313,940
May 6, 2019 $ 0.0222
+4.21%
$ 17.77 million $ 448,018
May 5, 2019 $ 0.0213
+1.28%
$ 17.05 million $ 148,094
May 4, 2019 $ 0.021
-2.30%
$ 16.84 million $ 301,021
May 3, 2019 $ 0.0215
-2.82%
$ 17.2 million $ 282,851
May 2, 2019 $ 0.0221
+0.58%
$ 17.7 million $ 309,839
May 1, 2019 $ 0.0219
-0.74%
$ 17.53 million $ 200,463
Apr 30, 2019 $ 0.0221
+5.01%
$ 17.66 million $ 224,853
Apr 29, 2019 $ 0.021
-6.88%
$ 16.82 million $ 327,127
Apr 28, 2019 $ 0.0225
-2.17%
$ 18.02 million $ 102,003
Apr 27, 2019 $ 0.023
+3.80%
$ 18.42 million $ 165,118
Apr 26, 2019 $ 0.0222
-1.93%
$ 17.75 million $ 343,126
Apr 25, 2019 $ 0.0226
-4.73%
$ 18.1 million $ 414,349
Apr 24, 2019 $ 0.0237
-7.49%
$ 19 million $ 676,762
Apr 23, 2019 $ 0.0256
-7.02%
$ 20.46 million $ 679,388
Apr 22, 2019 $ 0.0275
+2.25%
$ 21.99 million $ 482,754
Apr 21, 2019 $ 0.0269
-4.89%
$ 21.5 million $ 614,790
Apr 20, 2019 $ 0.0282
-3.23%
$ 22.57 million $ 444,734
Apr 19, 2019 $ 0.0292
+2.89%
$ 23.33 million $ 768,621
Apr 18, 2019 $ 0.0283
+1.95%
$ 22.68 million $ 444,588
Apr 17, 2019 $ 0.0278
+0.16%
$ 22.25 million $ 290,101
Apr 16, 2019 $ 0.0276
+4.83%
$ 22.12 million $ 635,737
Apr 15, 2019 $ 0.0263
-3.87%
$ 21.08 million $ 659,948
Apr 14, 2019 $ 0.0274
+3.52%
$ 21.95 million $ 915,456
Apr 13, 2019 $ 0.0265
+0.93%
$ 21.2 million $ 221,068
Apr 12, 2019 $ 0.0263
+0.65%
$ 21.01 million $ 416,657
Apr 11, 2019 $ 0.026
-10.68%
$ 20.83 million $ 950,957
Apr 10, 2019 $ 0.0292
+0.07%
$ 23.33 million $ 940,418
Apr 9, 2019 $ 0.0292
-2.57%
$ 23.39 million $ 783,115
Apr 8, 2019 $ 0.0299
-4.89%
$ 23.94 million $ 1.01 million
Apr 7, 2019 $ 0.0315
+3.52%
$ 25.2 million $ 679,609
Apr 6, 2019 $ 0.0305
-3.65%
$ 24.37 million $ 717,490
Apr 5, 2019 $ 0.0316
+3.58%
$ 25.27 million $ 702,299
Apr 4, 2019 $ 0.0305
+3.96%
$ 24.4 million $ 1.69 million