StackOS Historical Data

STACK Page 11
Download
Date Close Price change Market cap Trading volume
Jan 28, 2022 $ 0.103
-0.71%
$ 102.56 million $ 110,375
Jan 27, 2022 $ 0.103
+28.44%
$ 103.42 million $ 149,649
Jan 26, 2022 $ 0.0807
-5.60%
$ 80.74 million $ 106,916
Jan 25, 2022 $ 0.0856
+13.57%
$ 85.58 million $ 151,741
Jan 24, 2022 $ 0.0743
-16.95%
$ 74.26 million $ 365,507
Jan 23, 2022 $ 0.0894
+5.89%
$ 89.38 million $ 756,502
Jan 22, 2022 $ 0.0844
+6.63%
$ 84.42 million $ 249,086
Jan 21, 2022 $ 0.0783
-27.82%
$ 78.3 million $ 161,209
Jan 20, 2022 $ 0.108
+14.86%
$ 108.42 million $ 148,507
Jan 19, 2022 $ 0.0944
-0.10%
$ 94.38 million $ 311,954
Jan 18, 2022 $ 0.0931
-9.80%
$ 93.13 million $ 106,816
Jan 17, 2022 $ 0.103
-6.34%
$ 103.14 million $ 93,994
Jan 16, 2022 $ 0.11
-14.43%
$ 110.15 million $ 153,176
Jan 15, 2022 $ 0.129
-4.02%
$ 128.76 million $ 34,598
Jan 14, 2022 $ 0.134
+7.38%
$ 134.02 million $ 99,287
Jan 13, 2022 $ 0.125
-3.12%
$ 125.08 million $ 215,572
Jan 12, 2022 $ 0.129
+18.87%
$ 129.11 million $ 621,888
Jan 11, 2022 $ 0.108
+35.39%
$ 108.48 million $ 436,754
Jan 10, 2022 $ 0.0802
+5.64%
$ 80.16 million $ 219,473
Jan 9, 2022 $ 0.076
+7.83%
$ 75.97 million $ 25,228
Jan 8, 2022 $ 0.0706
-5.39%
$ 70.58 million $ 160,491
Jan 7, 2022 $ 0.0744
-3.36%
$ 74.41 million $ 111,082
Jan 6, 2022 $ 0.077
-1.39%
$ 76.97 million $ 65,442
Jan 5, 2022 $ 0.0784
-7.97%
$ 78.38 million $ 214,887
Jan 4, 2022 $ 0.0853
-2.74%
$ 85.33 million $ 257,230
Jan 3, 2022 $ 0.0876
-9.68%
$ 87.64 million $ 161,595
Jan 2, 2022 $ 0.0971
+0.51%
$ 97.14 million $ 29,089
Jan 1, 2022 $ 0.0966
+0.39%
$ 96.63 million $ 261,377
Dec 31, 2021 $ 0.0962
-2.85%
$ 96.18 million $ 59,376
Dec 30, 2021 $ 0.099
-7.98%
$ 98.97 million $ 126,723
Dec 29, 2021 $ 0.107
-3.48%
$ 107.36 million $ 89,448
Dec 28, 2021 $ 0.111
-7.70%
$ 111.25 million $ 42,345
Dec 27, 2021 $ 0.121
-4.56%
$ 120.68 million $ 199,869
Dec 26, 2021 $ 0.126
+5.65%
$ 126.49 million $ 89,302
Dec 25, 2021 $ 0.12
-0.82%
$ 119.99 million $ 35,904
Dec 24, 2021 $ 0.121
-13.18%
$ 120.97 million $ 227,825
Dec 23, 2021 $ 0.139
+24.72%
$ 139.14 million $ 168,358
Dec 22, 2021 $ 0.112
-0.60%
$ 111.57 million $ 81,890
Dec 21, 2021 $ 0.112
+3.62%
$ 112.31 million $ 49,916
Dec 20, 2021 $ 0.108
-10.45%
$ 108.42 million $ 157,078
Dec 19, 2021 $ 0.121
+22.11%
$ 121.18 million $ 186,182
Dec 18, 2021 $ 0.0994
-4.43%
$ 99.38 million $ 228,153
Dec 17, 2021 $ 0.104
+2.84%
$ 104.19 million $ 141,309
Dec 16, 2021 $ 0.102
-2.26%
$ 101.51 million $ 400,201
Dec 15, 2021 $ 0.104
+11.54%
$ 103.75 million $ 159,220
Dec 14, 2021 $ 0.0931
-1.43%
$ 93.09 million $ 93,656
Dec 13, 2021 $ 0.0946
-12.09%
$ 94.59 million $ 276,053
Dec 12, 2021 $ 0.108
-5.55%
$ 107.63 million $ 247,104
Dec 11, 2021 $ 0.114
-10.16%
$ 113.93 million $ 318,403
Dec 10, 2021 $ 0.126
-21.31%
$ 125.74 million $ 3.23 million