STASIS EURO Historical Data

EURS Page 47
Download
Date Close Price change Market cap Trading volume
Dec 8, 2019 $ 1.1
-1.63%
$ 13.54 million $ 2.17 million
Dec 7, 2019 $ 1.12
-0.43%
$ 13.77 million $ 3.65 million
Dec 6, 2019 $ 1.13
+1.23%
$ 13.83 million $ 3.79 million
Dec 5, 2019 $ 1.11
+2.96%
$ 13.7 million $ 3.61 million
Dec 4, 2019 $ 1.09
-0.50%
$ 13.41 million $ 3.73 million
Dec 3, 2019 $ 1.1
+0.07%
$ 13.48 million $ 354,053
Dec 2, 2019 $ 1.1
-0.66%
$ 13.47 million $ 333,762
Dec 1, 2019 $ 1.1
+0.02%
$ 13.56 million $ 336,669
Nov 30, 2019 $ 1.1
-2.37%
$ 13.56 million $ 2.84 million
Nov 29, 2019 $ 1.13
+3.92%
$ 13.9 million $ 2.91 million
Nov 28, 2019 $ 1.09
-5.54%
$ 13.37 million $ 2.8 million
Nov 27, 2019 $ 1.15
+5.04%
$ 14.19 million $ 1.87 million
Nov 26, 2019 $ 1.1
-0.23%
$ 13.51 million $ 1.76 million
Nov 25, 2019 $ 1.1
+3.87%
$ 13.5 million $ 1.82 million
Nov 24, 2019 $ 1.06
-5.12%
$ 13 million $ 321,213
Nov 23, 2019 $ 1.11
-0.38%
$ 13.7 million $ 2.8 million
Nov 22, 2019 $ 1.11
+1.18%
$ 13.7 million $ 3.13 million
Nov 21, 2019 $ 1.1
+0.16%
$ 13.54 million $ 1.8 million
Nov 20, 2019 $ 1.1
-1.05%
$ 13.52 million $ 6.71 million
Nov 19, 2019 $ 1.11
+4.30%
$ 13.66 million $ 6.77 million
Nov 18, 2019 $ 1.07
-2.63%
$ 13.09 million $ 7.53 million
Nov 17, 2019 $ 1.09
+0.54%
$ 13.45 million $ 7.34 million
Nov 16, 2019 $ 1.09
+0.86%
$ 13.4 million $ 7.31 million
Nov 15, 2019 $ 1.08
-0.67%
$ 13.28 million $ 3.69 million
Nov 14, 2019 $ 1.09
+0.34%
$ 13.37 million $ 2.26 million
Nov 13, 2019 $ 1.08
+2.16%
$ 13.33 million $ 1.51 million
Nov 12, 2019 $ 1.06
+1.31%
$ 13.05 million $ 1.5 million
Nov 11, 2019 $ 1.05
-3.46%
$ 12.88 million $ 1.48 million
Nov 10, 2019 $ 1.09
+2.55%
$ 13.36 million $ 1.68 million
Nov 9, 2019 $ 1.06
+0.27%
$ 13.03 million $ 1.5 million
Nov 8, 2019 $ 1.06
-4.87%
$ 12.99 million $ 1.5 million
Nov 7, 2019 $ 1.11
-2.33%
$ 13.66 million $ 1.64 million
Nov 6, 2019 $ 1.14
+0.19%
$ 13.99 million $ 1.39 million
Nov 5, 2019 $ 1.13
-0.47%
$ 13.93 million $ 1.4 million
Nov 4, 2019 $ 1.14
+2.42%
$ 14 million $ 1.37 million
Nov 3, 2019 $ 1.11
-1.48%
$ 13.67 million $ 1.54 million
Nov 2, 2019 $ 1.13
+6.17%
$ 13.88 million $ 581,340
Nov 1, 2019 $ 1.06
-1.08%
$ 13.07 million $ 404,242
Oct 31, 2019 $ 1.08
+1.96%
$ 13.21 million $ 555,885
Oct 30, 2019 $ 1.05
-1.30%
$ 12.96 million $ 409,803
Oct 29, 2019 $ 1.07
+1.45%
$ 13.13 million $ 356,231
Oct 28, 2019 $ 1.05
-1.96%
$ 12.94 million $ 373,114
Oct 27, 2019 $ 1.07
-2.06%
$ 13.2 million $ 315,784
Oct 26, 2019 $ 1.09
-3.01%
$ 13.42 million $ 1.12 million
Oct 25, 2019 $ 1.12
+1.87%
$ 13.82 million $ 489,675
Oct 24, 2019 $ 1.11
+6.61%
$ 13.6 million $ 63,933
Oct 23, 2019 $ 1.04
-7.56%
$ 12.75 million $ 154.48 million
Oct 22, 2019 $ 1.12
-0.91%
$ 13.8 million $ 167.06 million
Oct 21, 2019 $ 1.13
-0.10%
$ 13.92 million $ 168.72 million
Oct 20, 2019 $ 1.13
+2.34%
$ 13.94 million $ 168.74 million