Simple Token Historical Data

OST Page 48
Download
Date Close Price change Market cap Trading volume
Apr 3, 2019 $ 0.0294
-3.02%
$ 23.51 million $ 1.72 million
Apr 2, 2019 $ 0.0302
+3.67%
$ 24.19 million $ 2.75 million
Apr 1, 2019 $ 0.0292
+0.20%
$ 23.33 million $ 1.16 million
Mar 31, 2019 $ 0.029
-1.83%
$ 23.23 million $ 786,807
Mar 30, 2019 $ 0.0295
-2.51%
$ 23.63 million $ 1.16 million
Mar 29, 2019 $ 0.0304
-0.59%
$ 24.31 million $ 1.51 million
Mar 28, 2019 $ 0.0306
-1.51%
$ 24.46 million $ 4.46 million
Mar 27, 2019 $ 0.031
+10.43%
$ 24.8 million $ 17.97 million
Mar 26, 2019 $ 0.0282
+8.26%
$ 22.54 million $ 3.06 million
Mar 25, 2019 $ 0.0261
-3.29%
$ 20.88 million $ 986,556
Mar 24, 2019 $ 0.027
-1.24%
$ 21.61 million $ 720,367
Mar 23, 2019 $ 0.0273
-0.52%
$ 21.84 million $ 591,647
Mar 22, 2019 $ 0.0276
+0.30%
$ 22.05 million $ 817,551
Mar 21, 2019 $ 0.0274
-5.04%
$ 21.91 million $ 1.55 million
Mar 20, 2019 $ 0.029
+3.30%
$ 23.16 million $ 1.97 million
Mar 19, 2019 $ 0.0279
+2.41%
$ 22.32 million $ 1.42 million
Mar 18, 2019 $ 0.0272
-1.60%
$ 21.78 million $ 556,952
Mar 17, 2019 $ 0.0275
-0.48%
$ 22.04 million $ 559,014
Mar 16, 2019 $ 0.0277
-1.09%
$ 22.14 million $ 655,618
Mar 15, 2019 $ 0.028
+0.77%
$ 22.38 million $ 946,809
Mar 14, 2019 $ 0.0278
+2.60%
$ 22.21 million $ 2.47 million
Mar 13, 2019 $ 0.0271
-2.73%
$ 21.65 million $ 1.98 million
Mar 12, 2019 $ 0.0278
+8.38%
$ 22.27 million $ 3.72 million
Mar 11, 2019 $ 0.0257
-0.82%
$ 20.53 million $ 2.26 million
Mar 10, 2019 $ 0.0259
-1.67%
$ 20.73 million $ 1.01 million
Mar 9, 2019 $ 0.0264
-0.19%
$ 21.08 million $ 1.37 million
Mar 8, 2019 $ 0.0264
+6.56%
$ 21.12 million $ 3.3 million
Mar 7, 2019 $ 0.0248
+1.67%
$ 19.82 million $ 862,559
Mar 6, 2019 $ 0.0244
-1.84%
$ 19.5 million $ 608,302
Mar 5, 2019 $ 0.0248
+5.51%
$ 19.86 million $ 960,672
Mar 4, 2019 $ 0.0235
-2.97%
$ 18.83 million $ 1.07 million
Mar 3, 2019 $ 0.0243
-1.75%
$ 19.4 million $ 1.11 million
Mar 2, 2019 $ 0.0247
+5.80%
$ 19.75 million $ 1.04 million
Mar 1, 2019 $ 0.0233
+2.89%
$ 18.67 million $ 601,337
Feb 28, 2019 $ 0.0227
-1.08%
$ 18.15 million $ 808,225
Feb 27, 2019 $ 0.0229
-3.32%
$ 18.35 million $ 903,067
Feb 26, 2019 $ 0.0237
+3.38%
$ 18.98 million $ 2.85 million
Feb 25, 2019 $ 0.023
+8.30%
$ 18.36 million $ 1.48 million
Feb 24, 2019 $ 0.0212
-12.36%
$ 16.95 million $ 883,364
Feb 23, 2019 $ 0.0242
+4.43%
$ 19.34 million $ 1.61 million
Feb 22, 2019 $ 0.0232
+3.80%
$ 18.52 million $ 624,359
Feb 21, 2019 $ 0.0223
-5.48%
$ 17.85 million $ 626,516
Feb 20, 2019 $ 0.0236
+2.38%
$ 18.88 million $ 1.14 million
Feb 19, 2019 $ 0.0231
+0.03%
$ 18.45 million $ 2.28 million
Feb 18, 2019 $ 0.0231
+1.24%
$ 18.45 million $ 1.96 million
Feb 17, 2019 $ 0.0228
+9.24%
$ 18.23 million $ 16.4 million
Feb 16, 2019 $ 0.0209
+4.81%
$ 16.69 million $ 1.14 million
Feb 15, 2019 $ 0.0199
+1.56%
$ 15.92 million $ 317,582
Feb 14, 2019 $ 0.0196
-1.29%
$ 15.67 million $ 236,913
Feb 13, 2019 $ 0.0199
-1.00%
$ 15.88 million $ 207,923