ST Protocol Historical Data

ST Page 5
Download
Date Close Price change Market cap Trading volume
May 3, 5 PM $ 0.0858
+5.08%
$ 857.8 million $ 55,735
May 3, 4 PM $ 0.0816
-0.27%
$ 816.3 million $ 55,647
May 3, 3 PM $ 0.0819
+0.37%
$ 818.5 million $ 59,754
May 3, 2 PM $ 0.0821
-0.47%
$ 821.3 million $ 62,012
May 3, 1 PM $ 0.0825
+0.15%
$ 825.2 million $ 63,038
May 3, 12 PM $ 0.0824
-1.59%
$ 824 million $ 63,236
May 3, 11 AM $ 0.0837
+2.18%
$ 837.3 million $ 62,745
May 3, 10 AM $ 0.0819
+0.73%
$ 819.4 million $ 64,445
May 3, 9 AM $ 0.0813
+0.22%
$ 813.2 million $ 64,684
May 3, 8 AM $ 0.0807
-0.14%
$ 807.3 million $ 67,324
May 3, 7 AM $ 0.0808
-0.05%
$ 808.2 million $ 67,463
May 3, 6 AM $ 0.0817
-1.15%
$ 817 million $ 68,359
May 3, 5 AM $ 0.0829
-0.23%
$ 828.8 million $ 67,238
May 3, 4 AM $ 0.0831
-1.07%
$ 830.7 million $ 67,439
May 3, 3 AM $ 0.0825
+2.79%
$ 825.2 million $ 67,054
May 3, 2 AM $ 0.0803
+5.58%
$ 802.8 million $ 60,585
May 3, 1 AM $ 0.077
+1.40%
$ 770 million $ 59,657
May 3, 12 AM $ 0.0765
-1.35%
$ 765 million $ 60,649
May 2, 11 PM $ 0.0775
+1.32%
$ 775 million $ 61,085
May 2, 10 PM $ 0.0765
-3.71%
$ 764.9 million $ 59,014
May 2, 9 PM $ 0.0807
-0.96%
$ 807.3 million $ 62,249
May 2, 8 PM $ 0.0815
-1.81%
$ 815.1 million $ 65,388
May 2, 7 PM $ 0.0825
+0.39%
$ 824.7 million $ 66,927
May 2, 6 PM $ 0.0827
-0.18%
$ 827.2 million $ 68,053
May 2, 5 PM $ 0.0829
+2.82%
$ 828.7 million $ 68,820
May 2, 4 PM $ 0.0797
-3.77%
$ 797.1 million $ 71,565
May 2, 3 PM $ 0.083
-4.97%
$ 830 million $ 79,022
May 2, 2 PM $ 0.0873
-2.53%
$ 873.4 million $ 82,709
May 2, 1 PM $ 0.0896
-0.43%
$ 896.1 million $ 89,301
May 2, 12 PM $ 0.0899
-3.01%
$ 899.2 million $ 106,169
May 2, 11 AM $ 0.0933
+4.01%
$ 932.9 million $ 115,525
May 2, 10 AM $ 0.0909
+1.71%
$ 909.4 million $ 122,655
May 2, 9 AM $ 0.0894
-1.01%
$ 894.1 million $ 134,140
May 2, 8 AM $ 0.0898
+0.37%
$ 898 million $ 154,402
May 2, 7 AM $ 0.09
-0.59%
$ 900.2 million $ 168,127
May 2, 6 AM $ 0.0912
+1.16%
$ 912.4 million $ 169,958
May 2, 5 AM $ 0.0907
-2.04%
$ 907.3 million $ 173,904
May 2, 4 AM $ 0.093
-4.41%
$ 929.9 million $ 180,293
May 2, 3 AM $ 0.0974
-0.72%
$ 973.8 million $ 183,342
May 2, 2 AM $ 0.0981
+1.12%
$ 980.9 million $ 194,294
May 2, 1 AM $ 0.097
-1.36%
$ 970 million $ 205,887
May 2, 12 AM $ 0.0988
+2.81%
$ 988.4 million $ 211,042
May 1, 11 PM $ 0.0961
+1.78%
$ 961.4 million $ 210,454
May 1, 10 PM $ 0.093
+0.39%
$ 930.3 million $ 208,869
May 1, 9 PM $ 0.0925
+4.56%
$ 925.4 million $ 210,379
May 1, 8 PM $ 0.0902
-0.57%
$ 901.9 million $ 208,959
May 1, 7 PM $ 0.0905
+0.46%
$ 905 million $ 213,319
May 1, 6 PM $ 0.0901
+0.83%
$ 900.9 million $ 218,013
May 1, 5 PM $ 0.0898
+2.18%
$ 898.5 million $ 230,702
May 1, 4 PM $ 0.088
-2.35%
$ 880.2 million $ 236,488