Stemx Historical Data

STEMX Page 24
Download
Date Close Price change Market cap Trading volume
Nov 11, 2022 $ 0.0141
-3.02%
$ 1.53 million $ 1.27 million
Nov 10, 2022 $ 0.0145
-0.56%
$ 1.58 million $ 1.12 million
Nov 9, 2022 $ 0.0147
-7.11%
$ 1.6 million $ 1.09 million
Nov 8, 2022 $ 0.0159
-9.28%
$ 1.72 million $ 1.4 million
Nov 7, 2022 $ 0.0175
-6.21%
$ 1.89 million $ 1.52 million
Nov 6, 2022 $ 0.0187
+1.25%
$ 2.02 million $ 1.18 million
Nov 5, 2022 $ 0.0184
-3.62%
$ 1.99 million $ 1.52 million
Nov 4, 2022 $ 0.0191
-1.97%
$ 2.06 million $ 1.53 million
Nov 3, 2022 $ 0.0195
+2.01%
$ 2.11 million $ 1.57 million
Nov 2, 2022 $ 0.0191
+0.48%
$ 2.06 million $ 1.33 million
Nov 1, 2022 $ 0.019
-0.46%
$ 1.9 million $ 1.47 million
Oct 31, 2022 $ 0.0191
+23.62%
$ 1.91 million $ 1.53 million
Oct 30, 2022 $ 0.0154
-8.65%
$ 1.54 million $ 1.24 million
Oct 29, 2022 $ 0.0169
-8.44%
$ 1.69 million $ 1.16 million
Oct 28, 2022 $ 0.0184
-17.71%
$ 1.84 million $ 982,324
Oct 27, 2022 $ 0.023
-18.44%
$ 2.3 million $ 1.04 million
Oct 26, 2022 $ 0.0282
-41.85%
$ 150,625 $ 1.26 million
Oct 25, 2022 $ 0.0484
-17.09%
$ 258,840 $ 947,765
Oct 24, 2022 $ 0.0514
-3.15%
$ 293,471 $ 1.56 million
Oct 23, 2022 $ 0.0532
-3.63%
$ 307,490 $ 1.33 million
Oct 22, 2022 $ 0.0552
-5.74%
$ 5.52 million $ 1.67 million
Oct 21, 2022 $ 0.0586
+3.22%
$ 5.86 million $ 1.06 million
Oct 20, 2022 $ 0.0568
+3.96%
$ 5.68 million $ 1.6 million
Oct 19, 2022 $ 0.0547
+4.93%
$ 294,774 $ 1.61 million
Oct 18, 2022 $ 0.0519
+8.02%
$ 5.19 million $ 1.28 million
Oct 17, 2022 $ 0.0481
+7.42%
$ 4.81 million $ 1.1 million
Oct 16, 2022 $ 0.0448
+7.23%
$ 52,094 $ 794,978
Oct 15, 2022 $ 0.0417
+5.98%
$ 24,318 $ 868,799
Oct 14, 2022 $ 0.0394
+4.35%
$ 4,510 $ 492,695
Oct 13, 2022 $ 0.0377
+12.26%
$ 4,253 $ 334,246
Oct 12, 2022 $ 0.0336
+4.98%
$ 3,908 $ 226,336
Oct 11, 2022 $ 0.0321
+6.56%
$ 3.21 million $ 272,015
Oct 10, 2022 $ 0.0301
+2.15%
$ 3.01 million $ 239,306
Oct 9, 2022 $ 0.0294
+8.99%
$ 2.94 million $ 332,094
Oct 8, 2022 $ 0.027
+2.90%
$ 3,228 $ 290,899
Oct 7, 2022 $ 0.0262
+3.18%
$ 2.62 million $ 272,331
Oct 6, 2022 $ 0.0254
+2.16%
$ 3,055 $ 317,820
Oct 5, 2022 $ 0.0249
+2.60%
$ 2,985 $ 216,465
Oct 4, 2022 $ 0.0242
-0.16%
$ 2,911 $ 219,707
Oct 3, 2022 $ 0.0243
+1.65%
$ 2,918 $ 271,504
Oct 2, 2022 $ 0.0239
+2.72%
$ 2.39 million $ 288,185
Oct 1, 2022 $ 0.0233
-0.14%
$ 2,793 $ 286,188
Sep 30, 2022 $ 0.0233
-0.39%
$ 2,796 $ 228,812
Sep 29, 2022 $ 0.0234
+1.09%
$ 2.34 million $ 328,157
Sep 28, 2022 $ 0.0232
+0.21%
$ 3,380 $ 271,820
Download