StackOS Historical Data

STACK Page 10
Download
Date Close Price change Market cap Trading volume
Mar 19, 2022 $ 0.116
+11.57%
$ 41.73 million $ 27,367
Mar 18, 2022 $ 0.104
+2.94%
$ 37.45 million $ 354
Mar 17, 2022 $ 0.101
-10.72%
$ 36.39 million $ 6,361
Mar 16, 2022 $ 0.113
+9.21%
$ 40.73 million $ 19,299
Mar 15, 2022 $ 0.104
-0.70%
$ 37.29 million $ 159,235
Mar 14, 2022 $ 0.105
-1.62%
$ 37.52 million $ 156,245
Mar 13, 2022 $ 0.106
-3.67%
$ 38.18 million $ 21,921
Mar 12, 2022 $ 0.111
-4.12%
$ 39.69 million $ 27,100
Mar 11, 2022 $ 0.115
+12.70%
$ 41.4 million $ 499,373
Mar 10, 2022 $ 0.102
+4.28%
$ 36.75 million $ 101,469
Mar 9, 2022 $ 0.0983
+1.60%
$ 35.29 million $ 233,349
Mar 8, 2022 $ 0.0967
+1.99%
$ 34.71 million $ 86,653
Mar 7, 2022 $ 0.0948
-1.18%
$ 34.04 million $ 82,195
Mar 6, 2022 $ 0.096
+11.04%
$ 34.46 million $ 59,510
Mar 5, 2022 $ 0.0865
+1.59%
$ 31.05 million $ 53,011
Mar 4, 2022 $ 0.085
-5.72%
$ 30.53 million $ 80,581
Mar 3, 2022 $ 0.0902
-1.86%
$ 32.4 million $ 35,988
Mar 2, 2022 $ 0.0919
-10.31%
$ 33.01 million $ 163,893
Mar 1, 2022 $ 0.103
+7.81%
$ 36.67 million $ 44,093
Feb 28, 2022 $ 0.0949
+4.09%
$ 33.94 million $ 14,730
Feb 27, 2022 $ 0.0914
-5.65%
$ 32.67 million $ 11,320
Feb 26, 2022 $ 0.0968
-4.47%
$ 34.6 million $ 10,614
Feb 25, 2022 $ 0.101
+30.61%
$ 36.12 million $ 244,132
Feb 24, 2022 $ 0.0773
-8.52%
$ 27.65 million $ 145,330
Feb 23, 2022 $ 0.0883
-0.25%
$ 31.58 million $ 42,829
Feb 22, 2022 $ 0.0886
+6.56%
$ 31.68 million $ 114,465
Feb 21, 2022 $ 0.083
-9.83%
$ 29.68 million $ 22,676
Feb 20, 2022 $ 0.0923
-5.84%
$ 32.99 million $ 26,864
Feb 19, 2022 $ 0.0981
-1.58%
$ 35.06 million $ 51,357
Feb 18, 2022 $ 0.0997
-0.57%
$ 35.66 million $ 229,433
Feb 17, 2022 $ 0.1
-4.44%
$ 35.74 million $ 169,329
Feb 16, 2022 $ 0.105
+1.00%
$ 37.39 million $ 77,158
Feb 15, 2022 $ 0.104
+11.88%
$ 36.82 million $ 326,824
Feb 14, 2022 $ 0.0926
-6.91%
$ 32.91 million $ 242,316
Feb 13, 2022 $ 0.0997
-7.84%
$ 35.45 million $ 87,351
Feb 12, 2022 $ 0.108
+5.98%
$ 38.46 million $ 27,900
Feb 11, 2022 $ 0.102
-16.30%
$ 36.29 million $ 666,802
Feb 10, 2022 $ 0.122
-10.45%
$ 122.1 million $ 168,390
Feb 9, 2022 $ 0.136
+4.19%
$ 136.18 million $ 229,361
Feb 8, 2022 $ 0.131
-5.25%
$ 130.78 million $ 34,380
Feb 7, 2022 $ 0.138
+1.31%
$ 138.06 million $ 240,315
Feb 6, 2022 $ 0.136
-0.80%
$ 136.27 million $ 58,743
Feb 5, 2022 $ 0.137
-5.05%
$ 137.16 million $ 241,955
Feb 4, 2022 $ 0.144
+10.64%
$ 144.28 million $ 267,785
Feb 3, 2022 $ 0.13
+4.50%
$ 129.73 million $ 290,613
Feb 2, 2022 $ 0.124
+0.67%
$ 123.94 million $ 517,183
Feb 1, 2022 $ 0.123
+19.57%
$ 123.24 million $ 273,268
Jan 31, 2022 $ 0.103
+1.04%
$ 103.25 million $ 73,800
Jan 30, 2022 $ 0.102
+1.91%
$ 102.21 million $ 231,786
Jan 29, 2022 $ 0.1
-2.13%
$ 100.23 million $ 53,774