StackOS Historical Data

STACK Page 13
Download
Date Close Price change Market cap Trading volume
Oct 18, 2021 $ 0.0404
+5.56%
$ 40.38 million $ 76,737
Oct 17, 2021 $ 0.0382
+9.31%
$ 38.23 million $ 26,550
Oct 16, 2021 $ 0.035
-1.30%
$ 35.03 million $ 50,453
Oct 15, 2021 $ 0.035
-3.75%
$ 35 million $ 49,671
Oct 14, 2021 $ 0.0363
+8.02%
$ 36.34 million $ 4,645
Oct 13, 2021 $ 0.0336
+0.22%
$ 33.57 million $ 74,280
Oct 12, 2021 $ 0.0335
-3.80%
$ 33.47 million $ 52,864
Sep 17, 2021 $ 0.0313
+2.39%
$ 31.29 million $ 52,400
Sep 16, 2021 $ 0.0333
+0.17%
$ 33.33 million $ 22,584
Sep 15, 2021 $ 0.0333
-10.62%
$ 33.27 million $ 636,796
Sep 14, 2021 $ 0.0371
+14.45%
$ 37.08 million $ 659,579
Sep 13, 2021 $ 0.0325
+2.05%
$ 32.45 million $ 54,209
Aug 31, 2021 $ 0.0332
+0.58%
$ 33.21 million $ 19,859
Aug 30, 2021 $ 0.033
-6.39%
$ 33.04 million $ 18,501
Aug 29, 2021 $ 0.0353
+0.44%
$ 35.33 million $ 8,717
Aug 28, 2021 $ 0.0351
-6.29%
$ 35.13 million $ 11,108
Aug 27, 2021 $ 0.0374
+14.03%
$ 37.42 million $ 24,440
Aug 26, 2021 $ 0.033
-8.15%
$ 32.98 million $ 35,465
Aug 25, 2021 $ 0.0359
+0.06%
$ 35.89 million $ 30,091
Aug 24, 2021 $ 0.0358
-9.92%
$ 35.82 million $ 10,011
Aug 23, 2021 $ 0.0397
-1.64%
$ 39.71 million $ 36,510
Aug 22, 2021 $ 0.0404
-14.41%
$ 40.37 million $ 29,394
Aug 21, 2021 $ 0.0472
-5.73%
$ 47.23 million $ 32,198
Aug 20, 2021 $ 0.0501
+13.44%
$ 50.11 million $ 56,078
Aug 19, 2021 $ 0.0441
+3.96%
$ 44.07 million $ 35,898
Aug 18, 2021 $ 0.0426
-6.11%
$ 42.55 million $ 57,696
Aug 17, 2021 $ 0.0452
-21.79%
$ 45.19 million $ 38,751
Aug 16, 2021 $ 0.0578
-3.09%
$ 57.79 million $ 39,141
Aug 15, 2021 $ 0.0596
+0.40%
$ 59.55 million $ 9,622
Aug 14, 2021 $ 0.0593
-4.96%
$ 59.31 million $ 18,749
Aug 13, 2021 $ 0.0624
-2.64%
$ 62.45 million $ 161,487
Aug 12, 2021 $ 0.0642
-6.21%
$ 64.17 million $ 76,871
Aug 11, 2021 $ 0.0685
+1.76%
$ 68.49 million $ 85,877
Aug 10, 2021 $ 0.0673
-2.19%
$ 67.3 million $ 53,784
Aug 8, 2021 $ 0.0706
-8.53%
$ 70.59 million $ 140,330
Aug 7, 2021 $ 0.0774
+16.74%
$ 77.36 million $ 91,472
Aug 6, 2021 $ 0.0663
+7.16%
$ 66.34 million $ 76,938
Aug 5, 2021 $ 0.0619
-3.04%
$ 61.89 million $ 82,470
Aug 4, 2021 $ 0.0699
-3.91%
$ 69.94 million $ 60,055
Aug 3, 2021 $ 0.0728
-3.50%
$ 72.82 million $ 138,808
Aug 2, 2021 $ 0.0755
-6.89%
$ 75.47 million $ 380,884
Aug 1, 2021 $ 0.0811
+31.76%
$ 81.08 million $ 173,412
Jul 30, 2021 $ 0.056
+5.71%
$ 55.98 million $ 44,554
Jul 29, 2021 $ 0.053
+9.75%
$ 52.96 million $ 143,500
Jul 28, 2021 $ 0.0483
+21.89%
$ 48.26 million $ 164,596
Jul 13, 2021 $ 0.0402
+0.83%
$ 40.2 million $ 33,322
Jul 12, 2021 $ 0.0399
+0.65%
$ 39.89 million $ 27,677
Jul 11, 2021 $ 0.0396
-3.23%
$ 39.64 million $ 13,353
Jul 10, 2021 $ 0.041
-7.12%
$ 40.98 million $ 103,655
Jul 9, 2021 $ 0.0441
+12.77%
$ 44.14 million $ 64,373