StecToken Historical Data

STEC Page 3
Download
Date Close Price change Market cap Trading volume
Mar 3, 9 AM $ 0.0319
+0.00%
$ 30,674 $ 4
Mar 2, 3 PM $ 0.0326
+1.08%
$ 31,292 $ 5
Mar 2, 4 AM $ 0.0318
+0.00%
$ 30,588 $ 12
Mar 2, 12 AM $ 0.0318
+0.00%
$ 30,572 $ 11
Feb 28, 8 PM $ 0.0317
+0.00%
$ 30,475 $ 6
Feb 28, 7 PM $ 0.0314
+0.00%
$ 30,199 $ 5
Feb 27, 5 PM $ 0.0315
+0.00%
$ 30,257 $ 6
Feb 27, 12 PM $ 0.0318
+0.00%
$ 30,517 $ 5
Feb 27, 11 AM $ 0.0319
+0.00%
$ 30,645 $ 4
Feb 24, 10 PM $ 0.031
+0.00%
$ 29,775 $ 10
Feb 23, 10 AM $ 0.0318
+0.00%
$ 30,547 $ 4
Feb 23, 1 AM $ 0.0317
+0.00%
$ 30,459 $ 2
Feb 20, 10 PM $ 0.0321
+0.00%
$ 30,884 $ 1
Feb 15, 6 PM $ 0.0286
+0.00%
$ -- $ 2
Feb 14, 12 PM $ 0.0331
+0.00%
$ 31,818 $ 2
Feb 12, 4 PM $ 0.0317
+0.00%
$ 30,457 $ 1
Feb 11, 7 PM $ 0.0322
+0.00%
$ 30,946 $ 9
Feb 11, 3 PM $ 0.0322
+0.00%
$ 30,921 $ 6
Feb 11, 2 PM $ 0.0325
+0.00%
$ 31,203 $ 5
Feb 11, 6 AM $ 0.032
+0.00%
$ 30,765 $ 3
Feb 11, 5 AM $ 0.0321
+0.00%
$ 30,859 $ 2
Feb 11, 4 AM $ 0.0323
-0.13%
$ 31,080 $ 1
Feb 10, 12 PM $ 0.0325
+0.00%
$ 31,248 $ 6
Feb 10, 7 AM $ 0.0327
+0.00%
$ 31,428 $ 5
Feb 9, 6 PM $ 0.033
+0.00%
$ 31,684 $ 2
Feb 9, 10 AM $ 0.0326
-0.85%
$ 31,288 $ 2
Feb 9, 9 AM $ 0.0329
+0.00%
$ 31,655 $ 1
Feb 8, 1 PM $ 0.0333
+0.00%
$ 31,982 $ 3
Feb 8, 8 AM $ 0.0331
+0.00%
$ 31,821 $ 1
Feb 7, 7 AM $ 0.0322
-1.71%
$ 30,915 $ 18
Feb 6, 6 PM $ 0.0333
+0.00%
$ 32,041 $ 34
Feb 6, 5 PM $ 0.0331
+0.80%
$ 31,824 $ 32
Feb 6, 4 PM $ 0.0328
+0.00%
$ 31,553 $ 28
Feb 6, 1 PM $ 0.032
+0.00%
$ 30,781 $ 24
Feb 6, 11 AM $ 0.0317
+0.00%
$ 30,504 $ 23
Feb 6, 6 AM $ 0.0316
+0.00%
$ 30,386 $ 25
Feb 6, 2 AM $ 0.0315
+0.22%
$ 30,245 $ 51
Feb 6, 1 AM $ 0.031
+1.69%
$ 29,763 $ 47
Feb 6, 12 AM $ 0.0307
+0.00%
$ 29,496 $ 38
Feb 5, 11 PM $ 0.0311
+0.00%
$ 29,852 $ 32
Feb 5, 6 PM $ 0.0318
+0.00%
$ 30,525 $ 24
Feb 5, 12 PM $ 0.0329
+0.00%
$ 31,574 $ 13
Feb 5, 3 AM $ 0.0335
+0.00%
$ 32,180 $ 11
Feb 3, 9 PM $ 0.035
+0.00%
$ 33,595 $ 11
Feb 3, 6 PM $ 0.0346
+0.00%
$ 33,293 $ 8
Feb 3, 5 PM $ 0.035
-0.92%
$ 33,617 $ 5
Feb 2, 3 PM $ 0.036
+0.00%
$ 34,570 $ 10
Jan 31, 5 PM $ 0.0361
+0.00%
$ 34,680 $ 6
Jan 29, 3 AM $ 0.0389
+0.00%
$ 37,391 $ 2
Jan 28, 1 PM $ 0.0395
+0.03%
$ 37,977 $ 1