STP Network Historical Data

STPT Page 2
Download
Date Close Price change Market cap Trading volume
May 27, 2025 $ 0.0669
-5.13%
$ 129.89 million $ 178
May 26, 2025 $ 0.0705
+0.09%
$ 136.91 million $ 9
May 25, 2025 $ 0.0714
+0.00%
$ 138.67 million $ 80
May 24, 2025 $ 0.0714
+0.00%
$ 138.67 million $ 284
May 23, 2025 $ 0.0714
+1.22%
$ 138.67 million $ 314
May 22, 2025 $ 0.0705
-0.54%
$ 137 million $ 589
May 21, 2025 $ 0.0709
+2.43%
$ 137.75 million $ 278
May 20, 2025 $ 0.0695
-3.21%
$ 135.03 million $ 3.22 million
May 19, 2025 $ 0.0718
+2.01%
$ 139.5 million $ 26.23 million
May 18, 2025 $ 0.0704
+2.39%
$ 136.73 million $ 7.1 million
May 17, 2025 $ 0.0688
+0.21%
$ 133.54 million $ 7.53 million
May 16, 2025 $ 0.0686
-2.01%
$ 133.34 million $ 5.91 million
May 15, 2025 $ 0.0701
-7.87%
$ 136.08 million $ 13.69 million
May 14, 2025 $ 0.076
+3.74%
$ 147.71 million $ 40.6 million
May 13, 2025 $ 0.0733
+2.08%
$ 142.39 million $ 15.89 million
May 12, 2025 $ 0.0718
-2.35%
$ 139.49 million $ 22.46 million
May 11, 2025 $ 0.0735
-5.00%
$ 142.85 million $ 18.2 million
May 10, 2025 $ 0.0775
-0.78%
$ 150.47 million $ 21.96 million
May 9, 2025 $ 0.0781
+3.49%
$ 151.66 million $ 112.75 million
May 8, 2025 $ 0.0755
-3.26%
$ 146.64 million $ 71.03 million
May 7, 2025 $ 0.078
+20.40%
$ 151.55 million $ 203.82 million
May 6, 2025 $ 0.0648
-13.45%
$ 125.87 million $ 89.75 million
May 5, 2025 $ 0.0749
+9.11%
$ 145.49 million $ 173.39 million
May 4, 2025 $ 0.0687
+14.72%
$ 133.36 million $ 174.84 million
May 3, 2025 $ 0.0599
+4.70%
$ 116.31 million $ 40.82 million
May 2, 2025 $ 0.0572
+1.79%
$ 111.08 million $ 13.56 million
May 1, 2025 $ 0.0562
+0.29%
$ 109.13 million $ 11.94 million
Apr 30, 2025 $ 0.056
+5.84%
$ 108.8 million $ 38.17 million
Apr 29, 2025 $ 0.0529
-4.21%
$ 102.8 million $ 2.9 million
Apr 28, 2025 $ 0.0553
+1.41%
$ 107.33 million $ 10.94 million
Apr 27, 2025 $ 0.0545
-2.65%
$ 105.78 million $ 14.69 million
Apr 26, 2025 $ 0.056
+4.56%
$ 108.71 million $ 52.95 million
Apr 25, 2025 $ 0.0535
+0.75%
$ 103.97 million $ 44.21 million
Apr 24, 2025 $ 0.0531
+1.83%
$ 103.2 million $ 55.02 million
Apr 23, 2025 $ 0.0522
+22.22%
$ 101.34 million $ 42.67 million
Apr 22, 2025 $ 0.0427
+1.75%
$ 82.88 million $ 9.46 million
Apr 21, 2025 $ 0.0419
-3.75%
$ 81.46 million $ 9.08 million
Apr 20, 2025 $ 0.0436
-4.09%
$ 84.63 million $ 14.38 million
Apr 19, 2025 $ 0.0454
+3.97%
$ 88.24 million $ 17.62 million
Apr 18, 2025 $ 0.0437
+0.07%
$ 84.87 million $ 12.5 million
Apr 17, 2025 $ 0.0437
-1.92%
$ 84.82 million $ 19.22 million
Apr 16, 2025 $ 0.0445
+9.34%
$ 86.48 million $ 27.88 million
Apr 15, 2025 $ 0.0407
+5.60%
$ 79.1 million $ 15.02 million
Apr 14, 2025 $ 0.0386
-2.61%
$ 74.9 million $ 7.23 million
Apr 13, 2025 $ 0.0396
-5.78%
$ 76.92 million $ 13.37 million
Apr 12, 2025 $ 0.042
-1.43%
$ 81.64 million $ 9.11 million
Apr 11, 2025 $ 0.0426
-6.35%
$ 82.83 million $ 13.92 million
Apr 10, 2025 $ 0.0455
+11.49%
$ 88.45 million $ 39.47 million
Apr 9, 2025 $ 0.0409
+21.01%
$ 79.37 million $ 51.66 million
Apr 8, 2025 $ 0.0338
+0.38%
$ 65.62 million $ 15.5 million