Stemx Historical Data

STEMX Page 9
Download
Date Close Price change Market cap Trading volume
Jan 1, 2025 $ 0.000504
-6.76%
$ 70,702 $ 21
Dec 31, 2024 $ 0.000539
+10.44%
$ 75,697 $ 49
Dec 30, 2024 $ 0.000487
-16.04%
$ 68,367 $ 21
Dec 29, 2024 $ 0.000472
-1.82%
$ 66,326 $ 0
Dec 28, 2024 $ 0.000481
-13.85%
$ 67,525 $ 3
Dec 27, 2024 $ 0.000558
+15.08%
$ 78,383 $ 26
Dec 26, 2024 $ 0.000487
-26.27%
$ 68,415 $ 304
Dec 25, 2024 $ 0.000662
+2.63%
$ 92,934 $ 13
Dec 24, 2024 $ 0.000646
-12.87%
$ 90,673 $ 18
Dec 23, 2024 $ 0.000741
-14.99%
$ 104,118 $ 327
Dec 22, 2024 $ 0.00088
+42.28%
$ 123,495 $ 245
Dec 21, 2024 $ 0.000618
+7.61%
$ 86,798 $ 367
Dec 20, 2024 $ 0.000574
+22.71%
$ 80,607 $ 78
Dec 19, 2024 $ 0.000468
+5.24%
$ 65,344 $ 490
Dec 18, 2024 $ 0.000445
-17.77%
$ 62,176 $ 857
Dec 17, 2024 $ 0.000544
+72.23%
$ 62,494 $ 1,025
Dec 16, 2024 $ 0.000316
+35.07%
$ 35,010 $ 56,422
Dec 15, 2024 $ 0.000234
-11.97%
$ 25,913 $ 320
Dec 14, 2024 $ 0.000265
+25.87%
$ 29,349 $ 197
Dec 13, 2024 $ 0.000211
+40.11%
$ 23,333 $ 219
Dec 12, 2024 $ 0.00015
-4.04%
$ 18,840 $ 12
Dec 11, 2024 $ 0.000157
+1.10%
$ 19,577 $ 3
Dec 10, 2024 $ 0.000155
-3.29%
$ 19,237 $ 46
Dec 9, 2024 $ 0.00016
-2.29%
$ 19,867 $ 28
Dec 8, 2024 $ 0.000164
+1.57%
$ 20,333 $ 47
Dec 7, 2024 $ 0.000162
-17.38%
$ 20,020 $ 159
Dec 6, 2024 $ 0.000196
+2.60%
$ 24,197 $ 7
Dec 5, 2024 $ 0.000191
+16.93%
$ 22,694 $ 69
Dec 4, 2024 $ 0.000163
+1,529.61%
$ 20,084 $ 192
Dec 3, 2024 $ 0.000184
+12.63%
$ -- $ 85
Dec 2, 2024 $ 0.000164
-7.89%
$ 20,121 $ 42
Nov 30, 2024 $ 0.000183
+12.87%
$ 22,454 $ 54
Nov 29, 2024 $ 0.000162
-0.12%
$ 19,859 $ 47
Nov 28, 2024 $ 0.000163
-0.47%
$ 19,884 $ 125
Nov 27, 2024 $ 0.000164
+4.54%
$ 19,950 $ 8
Nov 26, 2024 $ 0.000157
-1.07%
$ 19,182 $ 3
Nov 25, 2024 $ 0.000154
-0.04%
$ -- $ 10
Nov 24, 2024 $ 0.000154
+7.68%
$ 18,708 $ 13
Nov 23, 2024 $ 0.000143
-10.51%
$ 17,397 $ 49
Nov 22, 2024 $ 0.000159
+3.54%
$ 19,249 $ 115
Nov 21, 2024 $ 0.000154
-0.70%
$ 18,562 $ 21
Nov 20, 2024 $ 0.000152
-0.69%
$ 18,409 $ 33
Nov 19, 2024 $ 0.000154
-3.70%
$ 18,461 $ 27
Nov 18, 2024 $ 0.00016
-2.93%
$ 19,137 $ 1,737
Nov 17, 2024 $ 0.000165
+5.92%
$ 19,686 $ 4
Nov 16, 2024 $ 0.000156
+2.99%
$ 18,587 $ 43
Nov 15, 2024 $ 0.000151
+0.60%
$ 18,047 $ 20
Nov 14, 2024 $ 0.00015
+6.83%
$ 17,891 $ 6
Nov 13, 2024 $ 0.00014
+6.84%
$ 16,731 $ 10
Nov 12, 2024 $ 0.000131
+5.28%
$ 15,549 $ 95