StackOS Historical Data

STACK Page 12
Download
Date Close Price change Market cap Trading volume
Dec 9, 2021 $ 0.163
+25.55%
$ 163.24 million $ 543,878
Dec 8, 2021 $ 0.13
+0.90%
$ 129.94 million $ 109,545
Dec 7, 2021 $ 0.129
-13.31%
$ 128.68 million $ 252,495
Dec 6, 2021 $ 0.148
-5.18%
$ 148.18 million $ 852,709
Dec 5, 2021 $ 0.16
+35.93%
$ 159.68 million $ 1.37 million
Dec 4, 2021 $ 0.117
-14.82%
$ 117.14 million $ 389,201
Dec 3, 2021 $ 0.138
-4.20%
$ 137.85 million $ 209,851
Dec 2, 2021 $ 0.144
-3.59%
$ 143.84 million $ 121,629
Dec 1, 2021 $ 0.149
-16.86%
$ 149.15 million $ 281,153
Nov 30, 2021 $ 0.18
+5.06%
$ 179.83 million $ 361,295
Nov 29, 2021 $ 0.171
+4.58%
$ 171.13 million $ 276,350
Nov 28, 2021 $ 0.163
-4.61%
$ 162.99 million $ 290,645
Nov 27, 2021 $ 0.17
+14.38%
$ 170.36 million $ 351,926
Nov 26, 2021 $ 0.149
-23.34%
$ 148.68 million $ 372,919
Nov 25, 2021 $ 0.193
+25.01%
$ 192.9 million $ 407,696
Nov 24, 2021 $ 0.154
+20.41%
$ 154.19 million $ 199,703
Nov 23, 2021 $ 0.128
-4.73%
$ 128.1 million $ 376,270
Nov 22, 2021 $ 0.135
-18.25%
$ 134.83 million $ 183,067
Nov 21, 2021 $ 0.165
-4.84%
$ 164.76 million $ 295,572
Nov 20, 2021 $ 0.173
-11.65%
$ 173.32 million $ 155,757
Nov 19, 2021 $ 0.196
+33.63%
$ 195.91 million $ 353,834
Nov 18, 2021 $ 0.146
-25.05%
$ 145.95 million $ 760,795
Nov 17, 2021 $ 0.195
-30.52%
$ 194.59 million $ 2.86 million
Nov 16, 2021 $ 0.288
+1.34%
$ 288.19 million $ 1.28 million
Nov 15, 2021 $ 0.285
-5.31%
$ 285.39 million $ 2.04 million
Nov 14, 2021 $ 0.292
+42.45%
$ 291.63 million $ 2.64 million
Nov 13, 2021 $ 0.204
+8.70%
$ 204.15 million $ 1.44 million
Nov 12, 2021 $ 0.188
+10.14%
$ 187.74 million $ 1.05 million
Nov 11, 2021 $ 0.171
-4.46%
$ 170.61 million $ 1.73 million
Nov 10, 2021 $ 0.173
-0.19%
$ 172.77 million $ 1.92 million
Nov 9, 2021 $ 0.173
+36.43%
$ 172.95 million $ 1.41 million
Nov 8, 2021 $ 0.127
+79.43%
$ 126.71 million $ 1.83 million
Nov 7, 2021 $ 0.0705
-5.86%
$ 70.52 million $ 201,613
Nov 6, 2021 $ 0.0749
+20.19%
$ 74.86 million $ 245,703
Nov 5, 2021 $ 0.0625
+1.80%
$ 62.48 million $ 107,467
Nov 4, 2021 $ 0.0614
-12.03%
$ 61.38 million $ 228,310
Nov 3, 2021 $ 0.0698
-3.83%
$ 69.8 million $ 197,090
Nov 2, 2021 $ 0.0726
+0.11%
$ 72.58 million $ 223,775
Nov 1, 2021 $ 0.0726
-14.64%
$ 72.6 million $ 184,736
Oct 31, 2021 $ 0.0789
+12.07%
$ 78.95 million $ 112,884
Oct 30, 2021 $ 0.0703
-9.56%
$ 70.29 million $ 321,022
Oct 29, 2021 $ 0.0776
-4.49%
$ 77.61 million $ 364,455
Oct 28, 2021 $ 0.0811
+41.85%
$ 81.11 million $ 506,056
Oct 27, 2021 $ 0.0573
-22.55%
$ 57.27 million $ 318,908
Oct 26, 2021 $ 0.074
+97.40%
$ 73.97 million $ 1.7 million
Oct 23, 2021 $ 0.0331
+0.00%
$ 33.08 million $ 24,256
Oct 22, 2021 $ 0.0331
-0.27%
$ 33.07 million $ 24,254
Oct 21, 2021 $ 0.0346
-4.14%
$ 34.6 million $ 48,350
Oct 20, 2021 $ 0.0361
-4.09%
$ 36.12 million $ 67,092
Oct 19, 2021 $ 0.0376
-6.96%
$ 37.61 million $ 30,986