StackOS Historical Data

STACK Page 7
Download
Date Close Price change Market cap Trading volume
Aug 26, 2022 $ 0.0147
-7.81%
$ 5.83 million $ 1,757
Aug 25, 2022 $ 0.0159
-3.01%
$ 6.33 million $ 7,079
Aug 24, 2022 $ 0.0164
-0.67%
$ 6.53 million $ 1,562
Aug 23, 2022 $ 0.0166
+0.88%
$ 6.58 million $ 1,514
Aug 22, 2022 $ 0.0163
+1.63%
$ 6.49 million $ 5,793
Aug 21, 2022 $ 0.0161
+1.11%
$ 6.38 million $ 816
Aug 20, 2022 $ 0.0159
-1.30%
$ 6.31 million $ 788
Aug 19, 2022 $ 0.0161
-10.49%
$ 6.4 million $ 2,476
Aug 18, 2022 $ 0.018
-4.49%
$ 7.15 million $ 6,505
Aug 17, 2022 $ 0.0188
-2.22%
$ 7.48 million $ 8,684
Aug 16, 2022 $ 0.0193
+0.62%
$ 7.65 million $ 953
Aug 15, 2022 $ 0.0191
-5.47%
$ 7.6 million $ 2,723
Aug 14, 2022 $ 0.0202
-5.70%
$ 8.03 million $ 14,501
Aug 13, 2022 $ 0.0214
-0.10%
$ 8.52 million $ 9,096
Aug 12, 2022 $ 0.0214
+11.13%
$ 8.51 million $ 7,381
Aug 11, 2022 $ 0.0192
+4.96%
$ 7.64 million $ 4,163
Aug 10, 2022 $ 0.0183
+9.41%
$ 7.28 million $ 2,233
Aug 9, 2022 $ 0.0168
+0.91%
$ 6.66 million $ 2,039
Aug 8, 2022 $ 0.0166
-1.73%
$ 6.6 million $ 1,313
Aug 7, 2022 $ 0.0164
-0.63%
$ 6.49 million $ 684
Aug 6, 2022 $ 0.0165
-3.02%
$ 6.55 million $ 689
Aug 5, 2022 $ 0.017
+4.06%
$ 6.74 million $ 7,787
Aug 4, 2022 $ 0.0163
+0.41%
$ 6.48 million $ 1,196
Aug 3, 2022 $ 0.0163
+0.90%
$ 6.45 million $ 5,166
Aug 2, 2022 $ 0.0162
+0.54%
$ 6.42 million $ 1,697
Aug 1, 2022 $ 0.0161
-6.63%
$ 6.39 million $ 4,175
Jul 31, 2022 $ 0.0178
+0.78%
$ 7.07 million $ 39
Jul 30, 2022 $ 0.0176
-4.48%
$ 7.01 million $ 1,084
Jul 29, 2022 $ 0.0187
+0.70%
$ 7.42 million $ 362
Jul 28, 2022 $ 0.0185
+0.98%
$ 7.36 million $ 1,964
Jul 27, 2022 $ 0.0183
+3.70%
$ 7.25 million $ 4,149
Jul 26, 2022 $ 0.0175
+2.66%
$ 6.96 million $ 1,674
Jul 25, 2022 $ 0.0172
-4.41%
$ 6.83 million $ 6,958
Jul 24, 2022 $ 0.018
-0.93%
$ 7.15 million $ 4,163
Jul 23, 2022 $ 0.0182
+0.02%
$ 7.23 million $ 2,525
Jul 22, 2022 $ 0.0178
-2.56%
$ 7.06 million $ 1,448
Jul 21, 2022 $ 0.0183
+2.18%
$ 7.25 million $ 2,578
Jul 20, 2022 $ 0.018
-1.54%
$ 7.13 million $ 2,936
Jul 19, 2022 $ 0.0182
-7.08%
$ 7.23 million $ 1,129
Jul 18, 2022 $ 0.0201
+12.98%
$ 7.98 million $ 1,474
Jul 17, 2022 $ 0.0179
-4.19%
$ 7.09 million $ 1,797
Jul 16, 2022 $ 0.0186
+3.28%
$ 7.4 million $ 2,325
Jul 15, 2022 $ 0.018
-1.29%
$ 7.16 million $ 2,033
Jul 14, 2022 $ 0.0183
+0.96%
$ 7.26 million $ 2,446
Jul 13, 2022 $ 0.0181
-1.18%
$ 7.18 million $ 7,775
Jul 12, 2022 $ 0.0184
-2.57%
$ 7.3 million $ 35,998
Jul 11, 2022 $ 0.0188
+0.78%
$ 7.49 million $ 5,196
Jul 10, 2022 $ 0.0187
+0.49%
$ 7.43 million $ 1,752
Jul 9, 2022 $ 0.0186
-5.48%
$ 7.39 million $ 7,359
Jul 8, 2022 $ 0.0198
-5.50%
$ 7.85 million $ 11,421