ST Protocol Historical Data

ST Page 4
Download
Date Close Price change Market cap Trading volume
Dec 9, 2024 $ 0.000553
+4.93%
$ 5.53 million $ 10,973
Dec 8, 2024 $ 0.000528
+0.57%
$ 5.28 million $ 7,195
Dec 7, 2024 $ 0.000524
+7.60%
$ 5.24 million $ 11,003
Dec 6, 2024 $ 0.000488
+3.61%
$ 4.88 million $ 6,032
Dec 5, 2024 $ 0.000471
+3.97%
$ 4.71 million $ 7,363
Dec 4, 2024 $ 0.000454
+4.37%
$ 4.54 million $ 10,217
Dec 3, 2024 $ 0.000433
+4.84%
$ 4.33 million $ 10,051
Dec 2, 2024 $ 0.000415
+1.97%
$ 4.12 million $ 10,807
Dec 1, 2024 $ 0.000407
+4.36%
$ 4.07 million $ 9,835
Nov 30, 2024 $ 0.000389
+2.64%
$ 3.89 million $ 8,314
Nov 29, 2024 $ 0.000377
+2.45%
$ 3.78 million $ 8,815
Nov 28, 2024 $ 0.000368
+66.52%
$ 3.68 million $ 6,268
Nov 27, 2024 $ 0.000277
-0.36%
$ -- $ 17
Nov 26, 2024 $ 0.000278
+0.00%
$ 2.78 million $ 1
Nov 25, 2024 $ 0.000278
+0.00%
$ 2.78 million $ 1
Nov 24, 2024 $ 0.000278
+155.05%
$ 2.78 million $ 1
Nov 23, 2024 $ 0.000109
-62.80%
$ 1.09 million $ 1
Nov 22, 2024 $ 0.000293
+0.00%
$ 2.93 million $ 0
Nov 21, 2024 $ 0.000293
+168.81%
$ 2.93 million $ 1
Nov 20, 2024 $ 0.000109
-63.18%
$ 1.09 million $ 62
Nov 19, 2024 $ 0.000296
+0.34%
$ 2.96 million $ 289
Nov 18, 2024 $ 0.000295
+0.00%
$ 2.95 million $ 313
Nov 17, 2024 $ 0.000295
+0.00%
$ 2.95 million $ 300
Nov 16, 2024 $ 0.000295
-0.34%
$ 2.95 million $ 268
Nov 15, 2024 $ 0.000296
+0.68%
$ 2.96 million $ 701
Nov 14, 2024 $ 0.000294
+14.84%
$ 2.94 million $ 1,101
Nov 13, 2024 $ 0.000256
+0.00%
$ 2.56 million $ 4
Nov 12, 2024 $ 0.000256
-12.93%
$ 2.56 million $ 2
Nov 11, 2024 $ 0.000294
+0.00%
$ 2.94 million $ 117
Nov 10, 2024 $ 0.000294
-1.67%
$ 2.94 million $ 92
Nov 9, 2024 $ 0.000299
+0.00%
$ 2.99 million $ 12
Nov 8, 2024 $ 0.000299
-0.99%
$ 2.99 million $ 86
Nov 7, 2024 $ 0.000302
-0.33%
$ 3.02 million $ 167
Nov 6, 2024 $ 0.000303
+0.33%
$ 3.03 million $ 325
Nov 5, 2024 $ 0.000302
+0.00%
$ 3.02 million $ 111
Nov 4, 2024 $ 0.000302
-0.66%
$ 3.02 million $ 219
Nov 3, 2024 $ 0.000304
-0.98%
$ 3.04 million $ 125
Nov 2, 2024 $ 0.000307
+0.00%
$ 3.07 million $ 66
Nov 1, 2024 $ 0.000307
+0.00%
$ 3.07 million $ 66
Oct 31, 2024 $ 0.000307
+0.00%
$ 3.07 million $ 230
Oct 30, 2024 $ 0.000307
+8.10%
$ 3.07 million $ 235
Oct 29, 2024 $ 0.000284
-8.97%
$ 2.84 million $ 266
Oct 28, 2024 $ 0.000312
-0.64%
$ 3.12 million $ 234
Oct 27, 2024 $ 0.000314
+0.00%
$ 3.14 million $ 24
Oct 26, 2024 $ 0.000314
+0.00%
$ 3.14 million $ 24
Oct 25, 2024 $ 0.000314
+0.00%
$ 3.14 million $ 258
Oct 24, 2024 $ 0.000314
-0.95%
$ 3.14 million $ 222
Oct 23, 2024 $ 0.000317
+0.00%
$ 3.17 million $ 34
Oct 22, 2024 $ 0.000317
+0.00%
$ 3.17 million $ 34
Oct 21, 2024 $ 0.000317
-0.63%
$ 3.17 million $ 348