ST Protocol Historical Data

ST Page 11
Download
Date Close Price change Market cap Trading volume
Apr 21, 10 AM $ 0.0708
+1.01%
$ 708.4 million $ 76,261
Apr 21, 9 AM $ 0.0704
+1.02%
$ 703.9 million $ 87,345
Apr 21, 8 AM $ 0.0697
+5.05%
$ 696.8 million $ 100,253
Apr 21, 7 AM $ 0.0662
-1.63%
$ 662 million $ 114,647
Apr 21, 6 AM $ 0.0667
-1.88%
$ 667 million $ 120,180
Apr 21, 5 AM $ 0.0664
-1.82%
$ 664.5 million $ 127,417
Apr 21, 4 AM $ 0.0686
+3.77%
$ 686.2 million $ 137,444
Apr 21, 3 AM $ 0.0674
+3.53%
$ 673.8 million $ 152,336
Apr 21, 2 AM $ 0.0651
+3.25%
$ 650.8 million $ 164,730
Apr 21, 1 AM $ 0.0629
-1.22%
$ 629 million $ 183,042
Apr 21, 12 AM $ 0.0635
-6.13%
$ 635.4 million $ 185,323
Apr 20, 11 PM $ 0.0681
-0.32%
$ 680.6 million $ 198,263
Apr 20, 10 PM $ 0.0701
-1.66%
$ 700.7 million $ 211,849
Apr 20, 9 PM $ 0.0718
+0.64%
$ 717.8 million $ 215,789
Apr 20, 8 PM $ 0.0713
-0.50%
$ 713.2 million $ 217,992
Apr 20, 7 PM $ 0.072
-1.46%
$ 720.3 million $ 220,966
Apr 20, 6 PM $ 0.073
-1.14%
$ 729.8 million $ 222,105
Apr 20, 5 PM $ 0.0737
+2.03%
$ 737.4 million $ 224,358
Apr 20, 4 PM $ 0.0726
+5.45%
$ 725.8 million $ 216,716
Apr 20, 3 PM $ 0.0686
-1.70%
$ 686.1 million $ 218,208
Apr 20, 2 PM $ 0.0703
-0.44%
$ 702.7 million $ 219,258
Apr 20, 1 PM $ 0.0721
+3.79%
$ 720.6 million $ 223,213
Apr 20, 12 PM $ 0.069
-9.53%
$ 690.1 million $ 228,371
Apr 20, 11 AM $ 0.0768
+0.79%
$ 767.7 million $ 234,205
Apr 20, 10 AM $ 0.0754
-4.76%
$ 754 million $ 243,863
Apr 20, 9 AM $ 0.078
-6.34%
$ 780.3 million $ 237,815
Apr 20, 8 AM $ 0.0919
-3.11%
$ 919 million $ 240,553
Apr 20, 7 AM $ 0.0956
-6.75%
$ 956.4 million $ 257,850
Apr 20, 1 AM $ 0.0878
+2.79%
$ 877.6 million $ 211,580
Apr 20, 12 AM $ 0.0854
-5.96%
$ 853.8 million $ 217,585
Apr 19, 11 PM $ 0.0885
+4.78%
$ 884.8 million $ 203,654
Apr 19, 10 PM $ 0.0828
+8.58%
$ 827.7 million $ 196,290
Apr 19, 9 PM $ 0.0782
+2.72%
$ 781.6 million $ 191,524
Apr 19, 8 PM $ 0.0765
-1.71%
$ 765.3 million $ 189,565
Apr 19, 7 PM $ 0.0771
-1.39%
$ 770.9 million $ 185,697
Apr 19, 6 PM $ 0.078
+6.08%
$ 779.9 million $ 183,924
Apr 19, 5 PM $ 0.0712
+1.12%
$ 711.6 million $ 181,489
Apr 19, 4 PM $ 0.0704
-1.91%
$ 703.7 million $ 179,215
Apr 19, 3 PM $ 0.0725
-2.26%
$ 725.3 million $ 178,818
Apr 19, 2 PM $ 0.0742
-2.87%
$ 742.1 million $ 176,758
Apr 19, 1 PM $ 0.077
-1.24%
$ 770.5 million $ 173,198
Apr 19, 12 PM $ 0.0783
-3.31%
$ 782.9 million $ 165,903
Apr 19, 11 AM $ 0.081
+5.98%
$ 809.7 million $ 156,403
Apr 19, 10 AM $ 0.0777
+2.34%
$ 777.3 million $ 143,165
Apr 19, 9 AM $ 0.0771
-3.53%
$ 771.4 million $ 137,467
Apr 19, 8 AM $ 0.0811
+17.17%
$ 811.3 million $ 125,736
Apr 19, 7 AM $ 0.0706
+3.22%
$ 705.5 million $ 92,280
Apr 19, 6 AM $ 0.0684
+6.35%
$ 683.8 million $ 85,742
Apr 19, 5 AM $ 0.0643
+2.14%
$ 643 million $ 82,474
Apr 19, 4 AM $ 0.063
+0.99%
$ 629.8 million $ 80,504