Stemx Historical Data

STEMX Page 25
Download
Date Close Price change Market cap Trading volume
Nov 23, 2022 $0.0136
+0.47%
$1.48 million $1.6 million
Nov 22, 2022 $0.0135
-0.10%
$1.46 million $1.69 million
Nov 21, 2022 $0.0135
-3.49%
$1.47 million $1.75 million
Nov 20, 2022 $0.014
+0.86%
$1.52 million $1.2 million
Nov 19, 2022 $0.0139
-0.24%
$1.5 million $1.6 million
Nov 18, 2022 $0.0138
-1.01%
$1.49 million $1.56 million
Nov 17, 2022 $0.0138
-0.69%
$1.5 million $881,697
Nov 16, 2022 $0.0138
-2.23%
$1.5 million $1.17 million
Nov 15, 2022 $0.0141
-0.07%
$1.53 million $1.59 million
Nov 14, 2022 $0.0141
-2.04%
$1.53 million $1.14 million
Nov 13, 2022 $0.0144
-0.73%
$1.57 million $1.48 million
Nov 12, 2022 $0.0145
+2.69%
$1.58 million $1.53 million
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