STP Network Historical Data

STPT Page 2
Download
Date Close Price change Market cap Trading volume
Aug 19 $ 0.0456
+12.90%
$ 86.93 million $ 18.52 million
Aug 12 $ 0.0403
+1.81%
$ 78.38 million $ 23.44 million
Aug 5 $ 0.0415
+6.63%
$ 76.97 million $ 26.44 million
Jul 29 $ 0.0389
-16.99%
$ 75.63 million $ 30.44 million
Jul 22 $ 0.0471
-1.60%
$ 91.12 million $ 39.65 million
Jul 15 $ 0.0477
+6.95%
$ 93.01 million $ 28.84 million
Jul 8 $ 0.0447
+10.96%
$ 86.7 million $ 30.83 million
Jul 1 $ 0.0409
-4.64%
$ 78.25 million $ 38.1 million
Jun 24 $ 0.0416
+5.72%
$ 83.24 million $ 21.68 million
Jun 17 $ 0.0404
-8.85%
$ 76.43 million $ 82.31 million
Jun 10 $ 0.0447
-7.68%
$ 86.11 million $ 25.99 million
Jun 3 $ 0.048
-7.74%
$ 94.1 million $ 26.26 million
May 27 $ 0.0521
-4.99%
$ 101.14 million $ 31.28 million
May 20 $ 0.0547
+1.33%
$ 106.45 million $ 83.08 million
May 13 $ 0.0559
+3.09%
$ 104.95 million $ 29.33 million
May 6 $ 0.0542
-6.81%
$ 105.36 million $ 90.89 million
Apr 29 $ 0.0582
-0.15%
$ 113.02 million $ 43.15 million
Apr 22 $ 0.0579
-0.65%
$ 113.21 million $ 34.74 million
Apr 15 $ 0.0586
+7.54%
$ 113.21 million $ 44.12 million
Apr 8 $ 0.0514
-25.57%
$ 105.86 million $ 76.3 million
Apr 1 $ 0.0677
-15.21%
$ 134.04 million $ 80.57 million
Mar 25 $ 0.078
+6.64%
$ 155 million $ 127.38 million
Mar 18 $ 0.0685
-3.43%
$ 142.12 million $ 94.56 million
Mar 11 $ 0.0681
-11.21%
$ 137.76 million $ 208.76 million
Mar 4 $ 0.0769
+13.79%
$ 149.04 million $ 154.85 million
Feb 26 $ 0.0676
+13.72%
$ 131.27 million $ 115.92 million
Feb 19 $ 0.0594
+5.28%
$ 115.44 million $ 54.9 million
Feb 12 $ 0.0564
+3.48%
$ 109.65 million $ 33.34 million
Feb 5 $ 0.0536
+2.73%
$ 105.95 million $ 17.33 million
Jan 29 $ 0.0522
+0.07%
$ 101.39 million $ 30.79 million
Jan 22 $ 0.0537
+0.22%
$ 101.32 million $ 30.27 million
Jan 15 $ 0.0538
+0.31%
$ 103.98 million $ 37.64 million
Jan 8 $ 0.0545
-0.34%
$ 104.11 million $ 49.84 million
Jan 1 $ 0.0586
-5.84%
$ 106.3 million $ 281.34 million
Dec 25 $ 0.0626
-1.72%
$ 120.93 million $ 46.07 million
Dec 18 $ 0.0662
+5.01%
$ 123.7 million $ 42.92 million
Dec 11 $ 0.0639
-5.74%
$ 122.52 million $ 50.21 million
Dec 4 $ 0.0682
+3.82%
$ 131.73 million $ 77.4 million
Nov 27 $ 0.0657
-1.86%
$ 127.62 million $ 51.43 million
Nov 20 $ 0.0682
-4.99%
$ 130.04 million $ 96.41 million
Nov 13 $ 0.07
+0.06%
$ 139.35 million $ 136.38 million
Nov 6 $ 0.0714
+5.96%
$ 135.95 million $ 132.97 million
Oct 30 $ 0.0674
+6.90%
$ 130.97 million $ 252.16 million
Oct 23 $ 0.0631
+4.36%
$ 122.42 million $ 136.36 million
Oct 16 $ 0.0604
-16.97%
$ 117.4 million $ 519.2 million
Oct 9 $ 0.07
+10.98%
$ 141.39 million $ 302.78 million
Oct 2 $ 0.0631
+4.65%
$ 122.5 million $ 533.38 million
Sep 25 $ 0.0603
+8.38%
$ 117.06 million $ 547.65 million
Sep 18 $ 0.0695
+29.40%
$ 108 million $ 640.04 million
Sep 11 $ 0.0496
+16.10%
$ 104.33 million $ 31.64 million