Stemx Historical Data

STEMX Page 9
Download
Date Close Price change Market cap Trading volume
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
Nov 11, 2024 $ 0.000125
+6.07%
$ 14,694 $ 83
Nov 10, 2024 $ 0.000118
-0.04%
$ 13,834 $ 3,225
Nov 9, 2024 $ 0.000118
+0.04%
$ 13,826 $ 5,713
Nov 8, 2024 $ 0.000118
-0.07%
$ 13,806 $ 5,225
Nov 7, 2024 $ 0.000118
+0.00%
$ 13,789 $ 4,497
Nov 6, 2024 $ 0.000118
+0.05%
$ 13,777 $ 5,331
Nov 5, 2024 $ 0.000118
-0.05%
$ 13,769 $ 4,793
Nov 4, 2024 $ 0.000118
-0.01%
$ 13,764 $ 5,704
Nov 3, 2024 $ 0.000118
-2.21%
$ 13,765 $ 4,716
Nov 2, 2024 $ 0.00012
+5.06%
$ 14,076 $ 4,857
Nov 1, 2024 $ 0.000115
-2.22%
$ 13,398 $ 5,258
Oct 31, 2024 $ 0.000117
-6.92%
$ 13,668 $ 5,795
Oct 30, 2024 $ 0.000126
+0.08%
$ 14,685 $ 5,181
Oct 29, 2024 $ 0.000126
-2.15%
$ 14,644 $ 5,221
Oct 28, 2024 $ 0.000129
-2.87%
$ 14,966 $ 5,161
Oct 27, 2024 $ 0.000132
-2.25%
$ 15,408 $ 4,996
Oct 26, 2024 $ 0.000132
-32.63%
$ 15,388 $ 10,700
Oct 25, 2024 $ 0.000196
-0.07%
$ 22,800 $ 5,144
Oct 24, 2024 $ 0.000197
-2.82%
$ 22,779 $ 4,872
Oct 23, 2024 $ 0.000202
+0.13%
$ 23,446 $ 5,168
Oct 22, 2024 $ 0.000202
-3.05%
$ 23,424 $ 4,872
Oct 21, 2024 $ 0.000209
-2.20%
$ 24,149 $ 5,230
Oct 20, 2024 $ 0.000213
+0.22%
$ 24,644 $ 4,516
Oct 19, 2024 $ 0.000213
+0.25%
$ 24,582 $ 5,342
Oct 18, 2024 $ 0.000212
+7.90%
$ 24,353 $ 4,819
Oct 17, 2024 $ 0.000197
+11.54%
$ 22,566 $ 3,465
Oct 16, 2024 $ 0.000176
-0.16%
$ 20,199 $ 6,066
Oct 15, 2024 $ 0.000176
-0.15%
$ 20,081 $ 5,078
Oct 14, 2024 $ 0.000177
-1.73%
$ 20,109 $ 5,030
Oct 13, 2024 $ 0.00018
-0.10%
$ 20,351 $ 5,586
Oct 12, 2024 $ 0.00018
+0.28%
$ 20,300 $ 4,672