ST Protocol Historical Data

ST Page 32
Download
Date Close Price change Market cap Trading volume
May 20, 2 AM $ 0.0459
-2.05%
$ 458.8 million $ 4,827
May 20, 1 AM $ 0.0468
-0.28%
$ 468.4 million $ 5,783
May 20, 12 AM $ 0.047
+0.13%
$ 469.7 million $ 5,742
May 19, 11 PM $ 0.0469
+0.00%
$ 469.1 million $ 5,830
May 19, 10 PM $ 0.0469
+0.21%
$ 469.1 million $ 5,838
May 19, 9 PM $ 0.0468
+0.91%
$ 468.1 million $ 5,832
May 19, 8 PM $ 0.0464
-0.47%
$ 463.9 million $ 5,864
May 19, 7 PM $ 0.0466
+0.43%
$ 465.8 million $ 5,873
May 19, 6 PM $ 0.0464
+0.15%
$ 463.8 million $ 6,159
May 19, 5 PM $ 0.0463
+1.11%
$ 463.1 million $ 6,377
May 19, 4 PM $ 0.0458
-1.12%
$ 458 million $ 6,241
May 19, 3 PM $ 0.0463
-0.13%
$ 463.2 million $ 6,266
May 19, 2 PM $ 0.0464
-1.09%
$ 463.8 million $ 7,416
May 19, 1 PM $ 0.0469
+0.26%
$ 468.9 million $ 8,191
May 19, 12 PM $ 0.0468
-0.09%
$ 467.7 million $ 8,750
May 19, 11 AM $ 0.0468
-0.13%
$ 468.1 million $ 9,033
May 19, 10 AM $ 0.0469
-1.45%
$ 468.7 million $ 9,932
May 19, 9 AM $ 0.0476
+2.04%
$ 475.6 million $ 9,709
May 19, 8 AM $ 0.0466
-0.15%
$ 466.1 million $ 9,441
May 19, 7 AM $ 0.0467
+0.43%
$ 467.4 million $ 10,087
May 19, 6 AM $ 0.047
+2.53%
$ 469.8 million $ 10,061
May 19, 5 AM $ 0.045
-1.01%
$ 450 million $ 10,105
May 19, 4 AM $ 0.0456
-0.85%
$ 456 million $ 9,522
May 19, 3 AM $ 0.046
-1.33%
$ 459.8 million $ 9,665
May 19, 2 AM $ 0.0467
-2.28%
$ 466.7 million $ 9,563
May 19, 1 AM $ 0.0478
-0.54%
$ 477.6 million $ 8,818
May 19, 12 AM $ 0.048
+0.00%
$ 480.2 million $ 10,347
May 18, 11 PM $ 0.048
-0.46%
$ 480.2 million $ 10,546
May 18, 10 PM $ 0.0482
+1.01%
$ 482.4 million $ 10,966
May 18, 9 PM $ 0.0478
+0.17%
$ 477.6 million $ 11,106
May 18, 8 PM $ 0.0477
+0.08%
$ 476.8 million $ 11,062
May 18, 7 PM $ 0.0476
-1.12%
$ 476.4 million $ 13,140
May 18, 6 PM $ 0.0482
-0.97%
$ 481.8 million $ 16,950
May 18, 5 PM $ 0.0486
-1.38%
$ 486.5 million $ 17,933
May 18, 4 PM $ 0.0493
+2.99%
$ 493.3 million $ 21,952
May 18, 3 PM $ 0.0479
-0.21%
$ 479 million $ 22,617
May 18, 2 PM $ 0.0484
-2.34%
$ 483.7 million $ 22,174
May 18, 1 PM $ 0.0503
-0.85%
$ 502.9 million $ 30,263
May 18, 12 PM $ 0.0507
+0.28%
$ 507.2 million $ 34,870
May 18, 11 AM $ 0.0506
+1.30%
$ 505.8 million $ 40,414
May 18, 10 AM $ 0.0499
-2.80%
$ 499.3 million $ 41,921
May 18, 9 AM $ 0.0514
+4.16%
$ 513.7 million $ 42,581
May 18, 8 AM $ 0.0493
-1.36%
$ 493.2 million $ 43,436
May 18, 7 AM $ 0.0502
-2.92%
$ 502.3 million $ 44,562
May 18, 6 AM $ 0.052
-1.98%
$ 519.8 million $ 45,928
May 18, 5 AM $ 0.053
-1.03%
$ 530.3 million $ 45,529
May 18, 4 AM $ 0.0536
+0.13%
$ 535.8 million $ 48,751
May 18, 3 AM $ 0.0535
-0.35%
$ 535.1 million $ 50,008
May 18, 2 AM $ 0.0537
+0.02%
$ 537 million $ 53,910
May 18, 1 AM $ 0.0537
-1.74%
$ 536.9 million $ 55,709