Stemx Historical Data

STEMX Page 17
Download
Date Close Price change Market cap Trading volume
Dec 2, 2023 $ 0.00348
+1.99%
$ 373,684 $ 1.17 million
Dec 1, 2023 $ 0.00341
+0.92%
$ 366,413 $ 1.77 million
Nov 30, 2023 $ 0.00338
+0.51%
$ 363,084 $ 1.38 million
Nov 29, 2023 $ 0.00336
+1.39%
$ 361,295 $ 1.54 million
Nov 28, 2023 $ 0.00332
+0.45%
$ 356,422 $ 881,710
Nov 27, 2023 $ 0.0033
-0.66%
$ 354,877 $ 827,319
Nov 26, 2023 $ 0.00332
-0.09%
$ 357,199 $ 1.08 million
Nov 25, 2023 $ 0.00333
-0.12%
$ 357,571 $ 590,838
Nov 24, 2023 $ 0.00333
+1.15%
$ 357,885 $ 350,661
Nov 23, 2023 $ 0.00329
+0.34%
$ 353,914 $ 205,671
Nov 22, 2023 $ 0.00328
-0.18%
$ 352,928 $ 165,809
Nov 21, 2023 $ 0.00329
+1.67%
$ 353,603 $ 222,817
Nov 20, 2023 $ 0.00322
+0.85%
$ 346,420 $ 188,318
Nov 19, 2023 $ 0.00319
-0.16%
$ 343,755 $ 199,344
Nov 18, 2023 $ 0.0032
+3.29%
$ 344,605 $ 521,496
Nov 17, 2023 $ 0.0031
+0.42%
$ 323,050 $ 980,373
Nov 16, 2023 $ 0.00309
+0.55%
$ 321,799 $ 1.25 million
Nov 15, 2023 $ 0.00307
+1.12%
$ 319,818 $ 1.13 million
Nov 14, 2023 $ 0.00303
+2.33%
$ 316,376 $ 983,047
Nov 13, 2023 $ 0.0031
+2.62%
$ 323,155 $ 1.17 million
Nov 12, 2023 $ 0.00302
-1.76%
$ 314,917 $ 1.19 million
Nov 11, 2023 $ 0.00307
+0.33%
$ 320,443 $ 1.24 million
Nov 10, 2023 $ 0.00306
+0.92%
$ 319,505 $ 1.02 million
Nov 9, 2023 $ 0.00304
+0.56%
$ 316,690 $ 1.24 million
Nov 8, 2023 $ 0.00302
+2.62%
$ 314,917 $ 1.07 million
Nov 7, 2023 $ 0.00294
+1.66%
$ 306,783 $ 1.18 million
Nov 6, 2023 $ 0.0029
+1.32%
$ 302,066 $ 1.1 million
Nov 5, 2023 $ 0.00286
+1.05%
$ 298,028 $ 1.13 million
Nov 4, 2023 $ 0.00283
-2.92%
$ 295,063 $ 1.21 million
Nov 3, 2023 $ 0.00291
+0.30%
$ 303,615 $ 1.12 million
Nov 2, 2023 $ 0.0029
+3.71%
$ 302,797 $ 1.14 million
Nov 1, 2023 $ 0.0028
+2.24%
$ 292,007 $ 943,363
Oct 31, 2023 $ 0.00274
-2.84%
$ 285,927 $ 1.36 million
Oct 30, 2023 $ 0.00282
+0.46%
$ 294,348 $ 1.13 million
Oct 29, 2023 $ 0.0028
+3.32%
$ 292,711 $ 1.09 million
Oct 28, 2023 $ 0.00272
-0.29%
$ 283,638 $ 1.29 million
Oct 27, 2023 $ 0.00272
+2.05%
$ 284,245 $ 1.1 million
Oct 26, 2023 $ 0.00267
-0.15%
$ 278,608 $ 1.09 million
Oct 25, 2023 $ 0.00268
+0.07%
$ 279,192 $ 1 million
Oct 24, 2023 $ 0.00268
+3.22%
$ 279,433 $ 1.28 million
Oct 23, 2023 $ 0.00259
+1.19%
$ 270,631 $ 1.03 million
Oct 22, 2023 $ 0.00256
+2.62%
$ 267,545 $ 1.24 million
Oct 21, 2023 $ 0.0025
+0.26%
$ 260,905 $ 1.15 million
Oct 20, 2023 $ 0.00249
-3.69%
$ 259,832 $ 1.09 million
Oct 19, 2023 $ 0.00259
+2.75%
$ 269,860 $ 1.5 million
Oct 18, 2023 $ 0.00252
-1.89%
$ 262,595 $ 1.26 million
Oct 17, 2023 $ 0.00256
+1.05%
$ 267,620 $ 1.47 million
Oct 16, 2023 $ 0.00254
-0.61%
$ 264,693 $ 1.35 million
Oct 15, 2023 $ 0.00252
-1.30%
$ 262,772 $ 1.32 million
Oct 14, 2023 $ 0.00255
+3.20%
$ 266,166 $ 1.43 million