StarChain Historical Data

STC Page 16
Download
Date Close Price change Market cap Trading volume
Oct 9, 2022 $ 1.14
-0.30%
$ -- $ 4.39 million
Oct 8, 2022 $ 1.15
-2.22%
$ -- $ 670,961
Oct 7, 2022 $ 1.17
-7.35%
$ -- $ 985,612
Oct 6, 2022 $ 1.26
+2.72%
$ -- $ 11.47 million
Oct 5, 2022 $ 1.23
+7.72%
$ -- $ 3.72 million
Oct 4, 2022 $ 1.15
+1.97%
$ -- $ 1.45 million
Oct 3, 2022 $ 1.12
+0.53%
$ -- $ 30.76 million
Oct 2, 2022 $ 1.12
+1.59%
$ -- $ 14.31 million
Oct 1, 2022 $ 1.1
-0.15%
$ -- $ 1.02 million
Sep 30, 2022 $ 1.11
-2.36%
$ -- $ 1 million
Sep 29, 2022 $ 1.13
-4.60%
$ -- $ 7.38 million
Sep 28, 2022 $ 1.18
-5.93%
$ -- $ 8.06 million
Sep 27, 2022 $ 1.26
+6.75%
$ -- $ 13.9 million
Sep 26, 2022 $ 1.18
-14.70%
$ -- $ 2.48 million
Sep 25, 2022 $ 1.38
+6.90%
$ -- $ 4.58 million
Sep 24, 2022 $ 1.29
+28.14%
$ -- $ 13.07 million
Sep 23, 2022 $ 1.01
-1.41%
$ -- $ 3.47 million
Sep 22, 2022 $ 1.04
+1.69%
$ -- $ 19.27 million
Sep 21, 2022 $ 1.02
-6.09%
$ -- $ 5.94 million
Sep 20, 2022 $ 1.09
-0.20%
$ 30.44 million $ 1.03 million
Sep 19, 2022 $ 1.09
+4.51%
$ 30.52 million $ 12.49 million
Sep 18, 2022 $ 1.04
-14.79%
$ 29.22 million $ 5.94 million
Sep 17, 2022 $ 1.22
+4.59%
$ 34.25 million $ 2.05 million
Sep 16, 2022 $ 1.17
-17.30%
$ 32.68 million $ 1.94 million
Sep 15, 2022 $ 1.42
-0.47%
$ 39.64 million $ 2.63 million
Sep 14, 2022 $ 1.42
-2.63%
$ 39.85 million $ 1.64 million
Sep 13, 2022 $ 1.46
-11.62%
$ 40.88 million $ 2.44 million
Sep 12, 2022 $ 1.65
-6.37%
$ 46.17 million $ 9.58 million
Sep 11, 2022 $ 1.76
-2.56%
$ 49.4 million $ 2.48 million
Sep 10, 2022 $ 1.82
+7.83%
$ 50.91 million $ 41.35 million
Sep 9, 2022 $ 1.68
+17.21%
$ 47.13 million $ 2.45 million
Sep 8, 2022 $ 1.44
+0.00%
$ 40.23 million $ 27.91 million
Sep 7, 2022 $ 1.44
-2.83%
$ 40.22 million $ 8.21 million
Sep 6, 2022 $ 1.47
-8.95%
$ 41.3 million $ 1.34 million
Sep 5, 2022 $ 1.62
-1.87%
$ 45.28 million $ 1.28 million
Sep 4, 2022 $ 1.64
+0.36%
$ 45.99 million $ 23.57 million
Sep 3, 2022 $ 1.64
-10.50%
$ 45.92 million $ 1.19 million
Sep 2, 2022 $ 1.83
-7.68%
$ 51.12 million $ 2.23 million
Sep 1, 2022 $ 1.97
-9.11%
$ 55.29 million $ 1.95 million
Aug 31, 2022 $ 2.17
-10.67%
$ 60.75 million $ 15.59 million
Aug 30, 2022 $ 2.43
-5.90%
$ 68.1 million $ 17.69 million
Aug 29, 2022 $ 2.59
+3.13%
$ 72.38 million $ 2.81 million
Aug 28, 2022 $ 2.5
-12.49%
$ 69.92 million $ 32.26 million
Aug 27, 2022 $ 2.86
-5.60%
$ 79.98 million $ 1.78 million
Aug 26, 2022 $ 3.01
-16.75%
$ 84.37 million $ 2.94 million
Aug 25, 2022 $ 3.62
-0.95%
$ 101.32 million $ 6.86 million
Aug 24, 2022 $ 3.66
-20.26%
$ 102.4 million $ 14.87 million
Aug 23, 2022 $ 4.59
-32.70%
$ 128.63 million $ 250.21 million
Aug 22, 2022 $ 6.74
-62.66%
$ 188.69 million $ 23.12 million
Mar 23, 2021 $ 0
--%
$ -- $ 0