Stasis Network Historical Data

STS
Download
Date Close Price change Market cap Trading volume
Apr 3, 2024 $ 45.82
+2.35%
$ 3.28 billion $ 80.93 million
Apr 2, 2024 $ 44.77
-0.02%
$ 3.2 billion $ 79.07 million
Mar 8, 2024 $ 6.58
-1.53%
$ 479.32 million $ 2.63 million
Mar 7, 2024 $ 6.68
+0.92%
$ 486.81 million $ 2.67 million
Mar 6, 2024 $ 5.36
+2.26%
$ -- $ 2.01 million
Mar 5, 2024 $ 4.07
+0.23%
$ 297.17 million $ 380,960
Mar 4, 2024 $ 4.06
-7.60%
$ 297.44 million $ 15.18 million
Mar 3, 2024 $ 4.39
-11.90%
$ 321.56 million $ 989,623
Mar 2, 2024 $ 4.98
-2.77%
$ 364.99 million $ 1.76 million
Mar 1, 2024 $ 5.05
+14.66%
$ 370.49 million $ 2.73 million
Feb 29, 2024 $ 4.41
-11.84%
$ 323.28 million $ 796,992
Feb 28, 2024 $ 5.49
-1.03%
$ -- $ 994,209
Feb 27, 2024 $ 5.56
+2.50%
$ 407.92 million $ 1.01 million
Feb 24, 2024 $ 0.0654
+0.90%
$ -- $ 11,536
Feb 23, 2024 $ 0.0648
+18.25%
$ 4.76 million $ 45,784
Feb 22, 2024 $ 0.0548
+37.53%
$ 4.03 million $ 19,847
Feb 21, 2024 $ 0.0399
+0.00%
$ 2.93 million $ 15,525
Feb 20, 2024 $ 0.0656
+0.49%
$ -- $ 23,988
Feb 19, 2024 $ 0.0653
+1.65%
$ 4.8 million $ 46,117
Feb 18, 2024 $ 0.0642
+0.00%
$ 4.74 million $ 21,211
Feb 17, 2024 $ 0.068
+0.75%
$ -- $ 48,661
Feb 16, 2024 $ 0.0675
+127.74%
$ 5.01 million $ 24,150
Feb 13, 2024 $ 0.032
-9.66%
$ 2.37 million $ 10,653
Feb 12, 2024 $ 0.0354
+0.00%
$ 2.63 million $ 11,792
Feb 11, 2024 $ 0.0128
+1.93%
$ 948,281 $ 4,593
Feb 10, 2024 $ 0.0125
+1.45%
$ 930,449 $ 4,506
Jan 19, 2024 $ 0.011
-0.04%
$ -- $ 8,747
Jan 18, 2024 $ 0.011
-2.28%
$ 829,033 $ 8,760
Jan 16, 2024 $ 0.0118
-0.84%
$ 891,602 $ 5,183
Jan 12, 2024 $ 0.0136
-1.66%
$ -- $ 6,498
Jan 11, 2024 $ 0.0138
+4.59%
$ 1.05 million $ 4,963
Jan 10, 2024 $ 0.0132
-1.22%
$ 1 million $ 13,559
Dec 28, 2023 $ 0.0151
+3.26%
$ -- $ 8,678
Dec 27, 2023 $ 0.0161
+4.70%
$ -- $ 8,116
Dec 26, 2023 $ 0.0154
+8.96%
$ 1.19 million $ 5,797
Dec 23, 2023 $ 0.0133
-0.84%
$ 1.03 million $ 4,990
Dec 22, 2023 $ 0.0134
+1.24%
$ 1.04 million $ 5,021
Dec 19, 2023 $ 0.012
-3.25%
$ -- $ 6,228
Dec 18, 2023 $ 0.0125
+4.99%
$ 978,517 $ 6,557
Dec 17, 2023 $ 0.0119
-0.29%
$ 932,334 $ 8,966
Dec 16, 2023 $ 0.0119
-3.76%
$ 935,428 $ 8,731
Dec 14, 2023 $ 0.0131
-1.65%
$ 1.03 million $ 3,977
Dec 13, 2023 $ 0.0133
+0.13%
$ 1.05 million $ 4,042
Dec 12, 2023 $ 0.0132
+2.74%
$ 1.05 million $ 5,950
Dec 11, 2023 $ 0.0129
+0.41%
$ 1.02 million $ 4,081
Dec 3, 2023 $ 0.0126
-1.73%
$ 998,844 $ 2,039
Dec 2, 2023 $ 0.0128
-0.20%
$ 1.02 million $ 2,075
Nov 23, 2023 $ 0.0125
-0.15%
$ 1 million $ 2,280
Nov 21, 2023 $ 0.0122
-0.19%
$ -- $ 2,044
Nov 20, 2023 $ 0.0123
-4.14%
$ 989,105 $ 2,049
Download