Stackswap Historical Data

STSW Page 3
Download
Date Close Price change Market cap Trading volume
Apr 10, 2024 $ 0.0916
-20.84%
$ 1.19 million $ 56,674
Apr 9, 2024 $ 0.116
+2.10%
$ 1.51 million $ 64,427
Apr 8, 2024 $ 0.0931
+13.41%
$ 1.21 million $ 51,629
Apr 7, 2024 $ 0.0821
-10.19%
$ 1.07 million $ 50,147
Apr 6, 2024 $ 0.0915
-1.28%
$ 1.19 million $ 53,658
Apr 5, 2024 $ 0.0928
-12.12%
$ 1.21 million $ 59,198
Apr 4, 2024 $ 0.106
+1.27%
$ 1.37 million $ 57,027
Apr 3, 2024 $ 0.104
-0.51%
$ 1.36 million $ 58,276
Apr 2, 2024 $ 0.105
-7.36%
$ 1.36 million $ 63,764
Apr 1, 2024 $ 0.113
-0.04%
$ 1.47 million $ 66,527
Mar 31, 2024 $ 0.113
-12.10%
$ 1.47 million $ 74,472
Mar 30, 2024 $ 0.129
+14.39%
$ 1.68 million $ 71,549
Mar 29, 2024 $ 0.0991
-0.10%
$ 1.29 million $ 57,429
Mar 28, 2024 $ 0.0992
-3.99%
$ 1.29 million $ 62,516
Mar 27, 2024 $ 0.103
-10.89%
$ 1.34 million $ 64,545
Mar 26, 2024 $ 0.116
-16.83%
$ 1.51 million $ 53,445
Mar 25, 2024 $ 0.139
-1.70%
$ 1.81 million $ 82,403
Mar 24, 2024 $ 0.142
-0.35%
$ 1.85 million $ 85,822
Mar 23, 2024 $ 0.143
-1.41%
$ 1.85 million $ 66,188
Mar 22, 2024 $ 0.144
+4.67%
$ 1.88 million $ 93,229
Mar 21, 2024 $ 0.138
+30.44%
$ 1.79 million $ 86,711
Mar 20, 2024 $ 0.106
-2.01%
$ 1.37 million $ 60,766
Mar 19, 2024 $ 0.108
-10.41%
$ 1.4 million $ 81,339
Mar 18, 2024 $ 0.121
-3.50%
$ 1.57 million $ 80,532
Mar 17, 2024 $ 0.125
+25.70%
$ 1.62 million $ 101,003
Mar 16, 2024 $ 0.0994
+5.86%
$ 1.29 million $ 63,964
Mar 15, 2024 $ 0.0938
+0.74%
$ 1.22 million $ 66,672
Mar 14, 2024 $ 0.0933
+1.09%
$ 1.21 million $ 64,424
Mar 13, 2024 $ 0.0923
-6.70%
$ 1.2 million $ 63,478
Mar 12, 2024 $ 0.0989
-4.02%
$ 1.29 million $ 66,116
Mar 11, 2024 $ 0.103
-22.85%
$ 1.34 million $ 55,771
Mar 10, 2024 $ 0.134
-8.11%
$ 1.74 million $ 52,913
Mar 9, 2024 $ 0.111
+34.09%
$ 1.44 million $ 81,407
Mar 8, 2024 $ 0.0827
+4.59%
$ 1.07 million $ 77,072
Mar 7, 2024 $ 0.079
+12.35%
$ 1.03 million $ 79,008
Mar 6, 2024 $ 0.0704
+18.21%
$ 914,680 $ 80,869
Mar 5, 2024 $ 0.0597
+11.92%
$ 776,451 $ 67,068
Mar 4, 2024 $ 0.0534
+10.93%
$ 693,784 $ 66,454
Mar 3, 2024 $ 0.0481
+10.03%
$ 625,443 $ 49,966
Mar 2, 2024 $ 0.0437
+0.46%
$ 567,541 $ 53,646
Mar 1, 2024 $ 0.0435
+78.82%
$ 564,928 $ 80,194
Feb 29, 2024 $ 0.0243
+3.02%
$ 315,536 $ 54,368
Feb 28, 2024 $ 0.0236
-5.46%
$ 306,306 $ 56,682
Feb 27, 2024 $ 0.0249
-2.79%
$ 323,895 $ 60,960
Feb 26, 2024 $ 0.0256
-5.73%
$ 333,203 $ 63,333
Feb 25, 2024 $ 0.0272
+4.14%
$ 353,938 $ 60,745
Feb 24, 2024 $ 0.0261
+1.26%
$ 339,742 $ 63,361
Feb 23, 2024 $ 0.0258
-1.23%
$ 335,153 $ 61,180
Feb 22, 2024 $ 0.0261
-2.43%
$ 339,274 $ 61,672
Feb 21, 2024 $ 0.0267
-6.68%
$ 347,685 $ 68,837