Stackswap Historical Data

STSW Page 2
Download
Date Close Price change Market cap Trading volume
May 30, 2024 $ 0.0303
-4.24%
$ 393,263 $ 66,316
May 29, 2024 $ 0.0316
+2.00%
$ 410,722 $ 83,846
May 28, 2024 $ 0.031
-16.19%
$ 402,623 $ 83,646
May 27, 2024 $ 0.037
-0.24%
$ 480,415 $ 68,939
May 26, 2024 $ 0.0371
+5.60%
$ 481,910 $ 69,351
May 25, 2024 $ 0.0351
+5.52%
$ 456,339 $ 60,659
May 24, 2024 $ 0.0332
+3.17%
$ 432,237 $ 73,502
May 23, 2024 $ 0.0322
-7.57%
$ 418,652 $ 75,017
May 22, 2024 $ 0.0348
-0.49%
$ 452,959 $ 69,818
May 21, 2024 $ 0.035
+10.66%
$ 455,169 $ 75,597
May 20, 2024 $ 0.0316
+0.41%
$ 411,333 $ 47,709
May 19, 2024 $ 0.0315
-11.94%
$ 409,656 $ 58,509
May 18, 2024 $ 0.0358
+0.72%
$ 465,686 $ 71,124
May 17, 2024 $ 0.0355
+0.76%
$ 461,578 $ 76,727
May 16, 2024 $ 0.0352
-2.88%
$ 458,081 $ 78,443
May 15, 2024 $ 0.0363
+17.01%
$ 471,666 $ 86,172
May 14, 2024 $ 0.031
-0.98%
$ 403,221 $ 90,900
May 13, 2024 $ 0.0313
+0.32%
$ 407,160 $ 50,794
May 12, 2024 $ 0.0312
+1.39%
$ 406,107 $ 50,033
May 11, 2024 $ 0.0308
-1.23%
$ 400,530 $ 81,206
May 10, 2024 $ 0.0313
-1.07%
$ 406,614 $ 105,984
May 9, 2024 $ 0.0316
-1.77%
$ 410,722 $ 88,152
May 8, 2024 $ 0.0322
-0.24%
$ 418,132 $ 66,624
May 7, 2024 $ 0.0323
-0.52%
$ 419,640 $ 79,690
May 6, 2024 $ 0.0325
+0.45%
$ 422,071 $ 57,092
May 5, 2024 $ 0.0323
-0.80%
$ 420,381 $ 91,891
May 4, 2024 $ 0.0326
-0.35%
$ 423,774 $ 65,696
May 3, 2024 $ 0.0328
-4.66%
$ 425,919 $ 54,701
May 2, 2024 $ 0.0344
-3.85%
$ 446,745 $ 65,660
May 1, 2024 $ 0.0356
+2.57%
$ 464,646 $ 59,635
Apr 30, 2024 $ 0.0348
-6.74%
$ 451,802 $ 56,141
Apr 29, 2024 $ 0.0373
+1.08%
$ 484,575 $ 53,570
Apr 28, 2024 $ 0.0369
-0.42%
$ 479,375 $ 61,681
Apr 27, 2024 $ 0.037
+1.00%
$ 481,403 $ 60,840
Apr 26, 2024 $ 0.0367
+0.95%
$ 476,866 $ 64,589
Apr 25, 2024 $ 0.0363
+8.72%
$ 472,381 $ 72,919
Apr 24, 2024 $ 0.0334
+15.97%
$ 434,434 $ 63,114
Apr 23, 2024 $ 0.0288
-30.32%
$ 374,452 $ 60,264
Apr 22, 2024 $ 0.0413
+1.80%
$ 537,368 $ 74,751
Apr 21, 2024 $ 0.0406
+3.57%
$ 527,852 $ 70,971
Apr 20, 2024 $ 0.0392
+3.33%
$ 509,587 $ 65,853
Apr 19, 2024 $ 0.038
+6.53%
$ 493,493 $ 62,764
Apr 18, 2024 $ 0.0357
-43.41%
$ 463,502 $ 57,250
Apr 17, 2024 $ 0.063
-7.03%
$ 819,117 $ 48,833
Apr 16, 2024 $ 0.0677
-24.20%
$ 880,724 $ 41,469
Apr 15, 2024 $ 0.0894
+0.90%
$ 1.16 million $ 50,541
Apr 14, 2024 $ 0.0886
+3.29%
$ 1.15 million $ 49,835
Apr 13, 2024 $ 0.0861
-30.82%
$ 1.12 million $ 63,409
Apr 12, 2024 $ 0.125
+31.40%
$ 1.62 million $ 59,085
Apr 11, 2024 $ 0.0948
+3.36%
$ 1.23 million $ 56,757