StackOS Historical Data

STACK Page 9
Download
Date Close Price change Market cap Trading volume
May 18, 2022 $ 0.0368
-3.65%
$ 13.54 million $ 2,494
May 17, 2022 $ 0.0382
+0.12%
$ 14.08 million $ 8,771
May 16, 2022 $ 0.0381
-6.20%
$ 14.03 million $ 5,756
May 15, 2022 $ 0.0407
+9.42%
$ 14.98 million $ 14,990
May 14, 2022 $ 0.0374
-3.95%
$ 13.77 million $ 916
May 13, 2022 $ 0.039
+9.23%
$ 14.35 million $ 13,893
May 12, 2022 $ 0.0358
-1.87%
$ 13.17 million $ 6,298
May 11, 2022 $ 0.0366
-8.30%
$ 13.48 million $ 31,066
May 10, 2022 $ 0.0397
-2.85%
$ 14.6 million $ 20,300
May 9, 2022 $ 0.0409
-19.20%
$ 15.07 million $ 12,172
May 8, 2022 $ 0.0507
-1.30%
$ 18.66 million $ 4,811
May 7, 2022 $ 0.0514
-6.53%
$ 18.91 million $ 5,657
May 6, 2022 $ 0.0549
-2.90%
$ 20.22 million $ 5,389
May 5, 2022 $ 0.0565
-7.20%
$ 20.81 million $ 5,369
May 4, 2022 $ 0.0609
+1.97%
$ 22.42 million $ 10,164
May 3, 2022 $ 0.0597
-8.91%
$ 21.98 million $ 15,153
May 2, 2022 $ 0.0655
+1.65%
$ 24.12 million $ 3,698
May 1, 2022 $ 0.0645
+3.80%
$ 23.73 million $ 5,100
Apr 30, 2022 $ 0.0621
-4.16%
$ 22.64 million $ 34,960
Apr 29, 2022 $ 0.0648
-0.44%
$ 23.64 million $ 6,492
Apr 28, 2022 $ 0.065
+4.01%
$ 23.71 million $ 12,492
Apr 27, 2022 $ 0.0625
+12.96%
$ 22.79 million $ 39,799
Apr 26, 2022 $ 0.0554
-6.73%
$ 20.19 million $ 11,244
Apr 25, 2022 $ 0.0593
-3.34%
$ 21.64 million $ 12,829
Apr 24, 2022 $ 0.0614
-2.64%
$ 22.41 million $ 2,989
Apr 23, 2022 $ 0.0631
-1.25%
$ 23.03 million $ 1,379
Apr 22, 2022 $ 0.064
-5.31%
$ 23.33 million $ 8,076
Apr 21, 2022 $ 0.0675
-1.28%
$ 24.63 million $ 3,064
Apr 20, 2022 $ 0.0684
-0.72%
$ 24.95 million $ 9,528
Apr 19, 2022 $ 0.0689
-4.74%
$ 25.12 million $ 7,072
Apr 18, 2022 $ 0.0723
+2.69%
$ 26.36 million $ 27,302
Apr 17, 2022 $ 0.0704
-1.78%
$ 25.66 million $ 18,706
Apr 16, 2022 $ 0.0717
-4.52%
$ 26.15 million $ 15,297
Apr 15, 2022 $ 0.0751
+2.75%
$ 27.39 million $ 49,021
Apr 14, 2022 $ 0.0731
+17.86%
$ 26.65 million $ 194,857
Apr 13, 2022 $ 0.0619
-2.39%
$ 22.58 million $ 8,482
Apr 2, 2022 $ 0.0875
+1.97%
$ 31.52 million $ 2,416
Apr 1, 2022 $ 0.0858
+4.65%
$ 30.9 million $ 2,789
Mar 31, 2022 $ 0.082
-8.52%
$ 29.53 million $ 6,445
Mar 30, 2022 $ 0.0897
-5.75%
$ 32.24 million $ 21,307
Mar 29, 2022 $ 0.0953
-4.55%
$ 34.25 million $ 20,731
Mar 28, 2022 $ 0.0997
+1.58%
$ 35.83 million $ 59,193
Mar 27, 2022 $ 0.0981
-12.31%
$ 35.26 million $ 47,195
Mar 26, 2022 $ 0.112
+8.31%
$ 40.18 million $ 31,335
Mar 25, 2022 $ 0.103
-0.41%
$ 37.14 million $ 16,850
Mar 24, 2022 $ 0.104
-0.33%
$ 37.25 million $ 9,834
Mar 23, 2022 $ 0.104
-13.91%
$ 37.33 million $ 11,671
Mar 22, 2022 $ 0.121
-5.46%
$ 43.36 million $ 1,927
Mar 21, 2022 $ 0.128
+10.55%
$ 45.93 million $ 36,277
Mar 20, 2022 $ 0.116
-0.65%
$ 41.51 million $ 28,777