STP Network Historical Data

STPT Page 3
Download
Date Close Price change Market cap Trading volume
Sep 4 $ 0.0427
-1.77%
$ 83.03 million $ 12.87 million
Aug 28 $ 0.0435
-7.34%
$ 84.52 million $ 37.98 million
Aug 21 $ 0.0478
+10.34%
$ 91.21 million $ 59.92 million
Aug 14 $ 0.0422
-14.44%
$ 84 million $ 55.34 million
Aug 7 $ 0.0469
+2.41%
$ 95.79 million $ 25.85 million
Jul 31 $ 0.0458
+1.70%
$ 88.95 million $ 38.87 million
Jul 24 $ 0.045
+1.58%
$ 87.46 million $ 191.19 million
Jul 17 $ 0.0443
-0.07%
$ 86.06 million $ 76.56 million
Jul 10 $ 0.0443
+11.96%
$ 86.01 million $ 73.61 million
Jul 3 $ 0.0396
-0.27%
$ 76.83 million $ 22.03 million
Jun 26 $ 0.0397
-0.84%
$ 77.06 million $ 22.76 million
Jun 19 $ 0.0408
+17.93%
$ 77.73 million $ 26.42 million
Jun 12 $ 0.0349
-2.46%
$ 67.23 million $ 11.23 million
Jun 5 $ 0.0358
-17.39%
$ 69.45 million $ 22.29 million
May 29 $ 0.0433
-0.60%
$ 84.09 million $ 11.43 million
May 22 $ 0.0433
-1.38%
$ 84.6 million $ 10.8 million
May 15 $ 0.0452
+0.95%
$ 85.33 million $ 26.62 million
May 8 $ 0.0446
-5.38%
$ 86.91 million $ 56.56 million
May 1 $ 0.0472
-3.00%
$ 91.59 million $ 27.28 million
Apr 24 $ 0.0501
-1.15%
$ 94.43 million $ 55.4 million
Apr 17 $ 0.0504
-7.68%
$ 98.39 million $ 43.03 million
Apr 10 $ 0.0548
+11.28%
$ 100.81 million $ 499.71 million
Apr 3 $ 0.0493
-0.16%
$ 90.89 million $ 385.77 million
Mar 27 $ 0.0494
+1.23%
$ 91.14 million $ 32.98 million
Mar 20 $ 0.0489
-2.66%
$ 90.03 million $ 46.65 million
Mar 13 $ 0.05
+19.22%
$ 92.66 million $ 583.85 million
Mar 6 $ 0.0397
-15.45%
$ 77.32 million $ 36 million
Feb 27 $ 0.0469
-11.08%
$ 86.58 million $ 69.34 million
Feb 20 $ 0.0528
+9.32%
$ 97.44 million $ 271.49 million
Feb 13 $ 0.0483
+13.33%
$ 89.15 million $ 93.4 million
Feb 6 $ 0.0426
-4.59%
$ 78.62 million $ 107.31 million
Jan 30 $ 0.0447
+8.74%
$ 82.44 million $ 253.31 million
Jan 23 $ 0.041
+10.50%
$ 75.77 million $ 148.69 million
Jan 16 $ 0.0371
+7.80%
$ 68.46 million $ 153.73 million
Jan 9 $ 0.0344
+19.51%
$ 60.09 million $ 53.5 million
Jan 2 $ 0.0288
+10.64%
$ 50.22 million $ 51.95 million
Dec 26 $ 0.026
-9.40%
$ 45.4 million $ 21.44 million
Dec 19 $ 0.0287
+3.04%
$ 50.13 million $ 24.16 million
Dec 12 $ 0.0279
-11.42%
$ 48.68 million $ 19 million
Dec 5 $ 0.0324
+1.50%
$ 54.97 million $ 47.63 million
Nov 28 $ 0.0319
+1.81%
$ 55.74 million $ 31.58 million
Nov 21 $ 0.0319
+12.23%
$ 52.88 million $ 235.77 million
Nov 14 $ 0.03
+8.77%
$ 48.06 million $ 47.74 million
Nov 7 $ 0.0276
-35.14%
$ 46.55 million $ 71.54 million
Oct 31 $ 0.0425
+0.19%
$ 71.76 million $ 21.45 million
Oct 24 $ 0.0424
+1.86%
$ 71.61 million $ 20.57 million
Oct 17 $ 0.0416
+1.21%
$ 70.27 million $ 35.83 million
Oct 10 $ 0.0411
-4.59%
$ 65.41 million $ 129.76 million
Oct 3 $ 0.0431
+4.29%
$ 68.55 million $ 46.93 million
Sep 26 $ 0.0413
-4.55%
$ 65.76 million $ 67.52 million