Simple Token Historical Data

OST Page 49
Download
Date Close Price change Market cap Trading volume
Feb 12, 2019 $ 0.0201
-2.01%
$ 16.05 million $ 379,190
Feb 11, 2019 $ 0.0205
-3.89%
$ 16.37 million $ 366,697
Feb 10, 2019 $ 0.0213
+1.46%
$ 17.04 million $ 1.43 million
Feb 9, 2019 $ 0.021
-0.48%
$ 16.8 million $ 369,989
Feb 8, 2019 $ 0.0211
+10.43%
$ 16.89 million $ 2.29 million
Feb 7, 2019 $ 0.0191
+4.40%
$ 15.3 million $ 867,691
Feb 6, 2019 $ 0.0183
-0.89%
$ 14.65 million $ 997,890
Feb 5, 2019 $ 0.0185
-3.56%
$ 14.79 million $ 331,173
Feb 4, 2019 $ 0.0192
+0.51%
$ 15.33 million $ 173,025
Feb 3, 2019 $ 0.0191
-3.61%
$ 15.26 million $ 214,331
Feb 2, 2019 $ 0.0198
+1.72%
$ 15.81 million $ 177,839
Feb 1, 2019 $ 0.0194
+3.83%
$ 15.55 million $ 223,678
Jan 31, 2019 $ 0.0187
-6.73%
$ 14.98 million $ 56,365
Jan 30, 2019 $ 0.0201
-0.90%
$ 16.06 million $ 283,904
Jan 29, 2019 $ 0.0203
+2.76%
$ 16.21 million $ 393,602
Jan 28, 2019 $ 0.0197
-6.28%
$ 15.78 million $ 323,151
Jan 27, 2019 $ 0.021
-4.29%
$ 16.83 million $ 331,100
Jan 26, 2019 $ 0.022
+0.28%
$ 17.59 million $ 289,173
Jan 25, 2019 $ 0.0219
-2.22%
$ 17.54 million $ 334,647
Jan 24, 2019 $ 0.0224
-0.11%
$ 17.94 million $ 320,168
Jan 23, 2019 $ 0.0225
-0.38%
$ 17.96 million $ 1.04 million
Jan 22, 2019 $ 0.0225
-1.88%
$ 18.03 million $ 639,818
Jan 21, 2019 $ 0.0231
-7.31%
$ 18.45 million $ 872,590
Jan 20, 2019 $ 0.0251
+8.34%
$ 20.05 million $ 3.64 million
Jan 19, 2019 $ 0.0231
+5.92%
$ 18.51 million $ 676,132
Jan 18, 2019 $ 0.0218
-0.92%
$ 17.42 million $ 323,638
Jan 17, 2019 $ 0.0221
+0.08%
$ 17.66 million $ 381,652
Jan 16, 2019 $ 0.0221
+3.18%
$ 17.65 million $ 498,078
Jan 15, 2019 $ 0.0214
-0.13%
$ 17.13 million $ 381,766
Jan 14, 2019 $ 0.0215
+11.98%
$ 17.16 million $ 360,243
Jan 13, 2019 $ 0.0192
-8.65%
$ 15.36 million $ 371,941
Jan 12, 2019 $ 0.021
-2.35%
$ 16.82 million $ 191,046
Jan 11, 2019 $ 0.0215
+0.35%
$ 17.22 million $ 113,388
Jan 10, 2019 $ 0.0214
-16.01%
$ 17.16 million $ 286,522
Jan 9, 2019 $ 0.0253
+0.62%
$ 20.26 million $ 215,383
Jan 8, 2019 $ 0.0252
-2.71%
$ 20.14 million $ 372,561
Jan 7, 2019 $ 0.0258
-2.99%
$ 20.64 million $ 391,103
Jan 6, 2019 $ 0.0266
+10.71%
$ 21.26 million $ 1.05 million
Jan 5, 2019 $ 0.024
-1.95%
$ 19.2 million $ 116,549
Jan 4, 2019 $ 0.0245
+4.55%
$ 19.57 million $ 248,507
Jan 3, 2019 $ 0.0234
-3.98%
$ 18.71 million $ 70,488
Jan 2, 2019 $ 0.0243
+2.48%
$ 19.43 million $ 93,241
Jan 1, 2019 $ 0.0237
+2.98%
$ 18.94 million $ 131,125
Dec 31, 2018 $ 0.023
-8.87%
$ 18.39 million $ 131,809
Dec 30, 2018 $ 0.0252
+4.96%
$ 20.19 million $ 436,325
Dec 29, 2018 $ 0.024
-5.48%
$ 19.16 million $ 131,918
Dec 28, 2018 $ 0.0255
+16.25%
$ 20.39 million $ 392,360
Dec 27, 2018 $ 0.0219
-10.95%
$ 17.53 million $ 163,272
Dec 26, 2018 $ 0.0246
+1.07%
$ 19.69 million $ 115,344
Dec 25, 2018 $ 0.0243
-10.89%
$ 19.45 million $ 196,796