Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.STMXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.007426 | -0.000113 | -1.50% | 0.007526 | 0.007555 | 0.007353 | 12,522,319.00 |
| May 17 2024 | 0.007539 | 0.00016 | 2.17% | 0.007385 | 0.007559 | 0.007329 | 14,576,775.00 |
| May 16 2024 | 0.007379 | -0.00000400 | -0.05% | 0.007383 | 0.007451 | 0.007247 | 14,081,681.00 |
| May 15 2024 | 0.007383 | 0.000523 | 7.62% | 0.006904 | 0.007398 | 0.006903 | 12,915,326.00 |
| May 14 2024 | 0.00686 | -0.000109 | -1.56% | 0.006943 | 0.007388 | 0.00686 | 29,265,861.00 |
| May 13 2024 | 0.006969 | -0.000072 | -1.02% | 0.007026 | 0.007105 | 0.006711 | 51,389,402.00 |
| May 12 2024 | 0.007041 | 0.000019 | 0.27% | 0.007022 | 0.007152 | 0.006987 | 37,217,870.00 |
| May 11 2024 | 0.007022 | -0.000063 | -0.89% | 0.00709 | 0.007179 | 0.007011 | 30,061,286.00 |
| May 10 2024 | 0.007085 | -0.000334 | -4.50% | 0.007417 | 0.007493 | 0.007 | 18,159,423.00 |
| May 09 2024 | 0.007419 | 0.000135 | 1.85% | 0.007254 | 0.007465 | 0.007103 | 7,426,305.00 |
| May 08 2024 | 0.007284 | -0.000134 | -1.81% | 0.007414 | 0.007516 | 0.00725 | 6,256,590.00 |
| May 07 2024 | 0.007418 | -0.000128 | -1.70% | 0.007506 | 0.007762 | 0.007407 | 8,062,305.00 |
| May 06 2024 | 0.007546 | -0.000139 | -1.81% | 0.00769 | 0.007876 | 0.007499 | 5,641,273.00 |
| May 05 2024 | 0.007685 | 0.00012 | 1.59% | 0.007566 | 0.007714 | 0.007409 | 15,422,024.00 |
| May 04 2024 | 0.007565 | 0.00000200 | 0.03% | 0.007552 | 0.007657 | 0.007483 | 22,006,768.00 |
| May 03 2024 | 0.007563 | 0.000241 | 3.29% | 0.007329 | 0.007624 | 0.007185 | 22,146,544.00 |
| May 02 2024 | 0.007322 | 0.000152 | 2.12% | 0.007159 | 0.007408 | 0.006941 | 27,795,016.00 |
| May 01 2024 | 0.00717 | 0.000033 | 0.46% | 0.007139 | 0.007181 | 0.006638 | 18,729,460.00 |
| Apr 30 2024 | 0.007137 | -0.00044 | -5.81% | 0.007551 | 0.00765 | 0.006914 | 35,854,332.00 |
| Apr 29 2024 | 0.007577 | -0.000054 | -0.71% | 0.007665 | 0.007737 | 0.007343 | 21,033,896.00 |
| Apr 28 2024 | 0.007631 | -0.000158 | -2.03% | 0.007782 | 0.008101 | 0.007582 | 12,467,719.00 |
| Apr 27 2024 | 0.007789 | 0.000149 | 1.95% | 0.007674 | 0.007845 | 0.007371 | 8,844,223.00 |
| Apr 26 2024 | 0.00764 | -0.000308 | -3.88% | 0.007943 | 0.007943 | 0.007553 | 5,074,810.00 |
| Apr 25 2024 | 0.007948 | 0.000212 | 2.74% | 0.007789 | 0.008154 | 0.007483 | 7,636,583.00 |
| Apr 24 2024 | 0.007736 | -0.0005 | -6.07% | 0.008238 | 0.008663 | 0.007732 | 11,933,811.00 |
| Apr 23 2024 | 0.008236 | -0.000081 | -0.97% | 0.008285 | 0.008378 | 0.008008 | 5,719,007.00 |
| Apr 22 2024 | 0.008317 | 0.000351 | 4.41% | 0.007971 | 0.008379 | 0.007906 | 6,531,158.00 |
| Apr 21 2024 | 0.007966 | -0.000214 | -2.62% | 0.008154 | 0.008198 | 0.007813 | 3,265,933.00 |
| Apr 20 2024 | 0.00818 | 0.000728 | 9.77% | 0.0075 | 0.008231 | 0.007346 | 5,581,705.00 |
| Apr 19 2024 | 0.007452 | 0.000203 | 2.80% | 0.007229 | 0.007796 | 0.006652 | 18,810,484.00 |
| Apr 18 2024 | 0.007249 | 0.000274 | 3.93% | 0.006988 | 0.007328 | 0.006744 | 9,023,187.00 |
| Apr 17 2024 | 0.006975 | -0.000234 | -3.25% | 0.007201 | 0.0073 | 0.006712 | 9,816,233.00 |
| Apr 16 2024 | 0.007209 | -0.000076 | -1.04% | 0.007295 | 0.007398 | 0.006788 | 14,890,263.00 |
| Apr 15 2024 | 0.007285 | -0.000462 | -5.96% | 0.00772 | 0.007961 | 0.006936 | 7,033,586.00 |
| Apr 14 2024 | 0.007747 | 0.000379 | 5.14% | 0.00731 | 0.007798 | 0.006889 | 6,156,233.00 |
| Apr 13 2024 | 0.007368 | -0.001568 | -17.55% | 0.008903 | 0.009052 | 0.006389 | 14,574,665.00 |
| Apr 12 2024 | 0.008936 | -0.001715 | -16.10% | 0.010675 | 0.010867 | 0.007962 | 27,682,003.00 |
| Apr 11 2024 | 0.010651 | 0.000102 | 0.97% | 0.010552 | 0.011006 | 0.010492 | 15,742,383.00 |
| Apr 10 2024 | 0.010549 | 0.000054 | 0.51% | 0.010484 | 0.01065 | 0.010048 | 8,018,746.00 |
| Apr 09 2024 | 0.010495 | -0.000687 | -6.14% | 0.011218 | 0.011426 | 0.010491 | 13,309,759.00 |
| Apr 08 2024 | 0.011182 | 0.000565 | 5.32% | 0.010618 | 0.011317 | 0.010302 | 17,832,470.00 |
| Apr 07 2024 | 0.010617 | 0.000238 | 2.29% | 0.01035 | 0.01065 | 0.010326 | 1,233,748.00 |
| Apr 06 2024 | 0.010379 | 0.000199 | 1.95% | 0.010152 | 0.01044 | 0.010102 | 10,126,585.00 |
| Apr 05 2024 | 0.01018 | -0.000149 | -1.44% | 0.010373 | 0.010416 | 0.009697 | 17,146,260.00 |
| Apr 04 2024 | 0.010329 | 0.000205 | 2.02% | 0.010065 | 0.010582 | 0.009754 | 11,580,412.00 |
| Apr 03 2024 | 0.010124 | 0.000191 | 1.92% | 0.009935 | 0.010602 | 0.009563 | 3,503,303.00 |
| Apr 02 2024 | 0.009933 | -0.001303 | -11.60% | 0.01116 | 0.011173 | 0.009878 | 7,153,098.00 |
| Apr 01 2024 | 0.011236 | -0.000923 | -7.59% | 0.012137 | 0.012137 | 0.010792 | 15,630,384.00 |
| Mar 31 2024 | 0.012159 | 0.000474 | 4.06% | 0.011658 | 0.012309 | 0.011582 | 4,422,181.00 |
| Mar 30 2024 | 0.011685 | -0.000144 | -1.22% | 0.011805 | 0.012152 | 0.011608 | 14,194,675.00 |
| Mar 29 2024 | 0.011829 | -0.000278 | -2.30% | 0.012088 | 0.012095 | 0.011546 | 14,449,015.00 |
| Mar 28 2024 | 0.012107 | -0.000208 | -1.69% | 0.012333 | 0.012333 | 0.011732 | 10,629,324.00 |
| Mar 27 2024 | 0.012315 | -0.000524 | -4.08% | 0.013257 | 0.013721 | 0.012145 | 4,914,806.00 |
| Mar 26 2024 | 0.012839 | 0.001483 | 13.06% | 0.012481 | 0.013303 | 0.011782 | 16,046,578.00 |
| Mar 25 2024 | 0.011356 | 0.000583 | 5.41% | 0.010823 | 0.011493 | 0.010704 | 12,944,906.00 |
| Mar 24 2024 | 0.010773 | 0.000444 | 4.30% | 0.010267 | 0.010859 | 0.0101 | 4,033,283.00 |
| Mar 23 2024 | 0.010329 | 0.000308 | 3.07% | 0.010039 | 0.010517 | 0.009949 | 12,651,433.00 |
| Mar 22 2024 | 0.010021 | -0.000554 | -5.24% | 0.0106 | 0.010887 | 0.00989 | 10,825,319.00 |
| Mar 21 2024 | 0.010575 | 0.000318 | 3.10% | 0.010224 | 0.010806 | 0.010157 | 19,978,730.00 |
| Mar 20 2024 | 0.010257 | 0.001108 | 12.11% | 0.009171 | 0.01027 | 0.008755 | 6,611,428.00 |
| Mar 19 2024 | 0.009149 | -0.001023 | -10.06% | 0.010149 | 0.010235 | 0.00884 | 23,949,522.00 |
| Mar 18 2024 | 0.010172 | -0.000634 | -5.87% | 0.01086 | 0.01086 | 0.009855 | 9,131,428.00 |
| Mar 17 2024 | 0.010806 | 0.000597 | 5.85% | 0.010255 | 0.011009 | 0.009369 | 7,029,812.00 |
| Mar 16 2024 | 0.010209 | -0.001297 | -11.27% | 0.011479 | 0.011573 | 0.009985 | 6,526,012.00 |
| Mar 15 2024 | 0.011506 | -0.000835 | -6.77% | 0.012379 | 0.012596 | 0.010422 | 8,682,101.00 |
| Mar 14 2024 | 0.012341 | -0.000351 | -2.77% | 0.012677 | 0.012776 | 0.011522 | 9,562,410.00 |
| Mar 13 2024 | 0.012692 | 0.000267 | 2.15% | 0.012411 | 0.01415 | 0.0121 | 15,982,642.00 |
| Mar 12 2024 | 0.012425 | 0.000642 | 5.45% | 0.011772 | 0.012518 | 0.010784 | 10,142,674.00 |
| Mar 11 2024 | 0.011783 | 0.000596 | 5.33% | 0.011211 | 0.011872 | 0.010414 | 9,982,746.00 |
| Mar 10 2024 | 0.011187 | -0.0002 | -1.76% | 0.011414 | 0.011825 | 0.010773 | 10,351,022.00 |
| Mar 09 2024 | 0.011387 | 0.000725 | 6.80% | 0.010643 | 0.011432 | 0.01062 | 7,607,296.00 |
| Mar 08 2024 | 0.010662 | -0.000196 | -1.81% | 0.010817 | 0.012 | 0.010074 | 5,417,425.00 |
| Mar 07 2024 | 0.010858 | 0.000777 | 7.71% | 0.010141 | 0.010918 | 0.010019 | 12,464,491.00 |
| Mar 06 2024 | 0.010081 | 0.000409 | 4.23% | 0.009669 | 0.010109 | 0.009092 | 12,321,246.00 |
| Mar 05 2024 | 0.009672 | -0.000954 | -8.98% | 0.010692 | 0.010758 | 0.008898 | 17,958,989.00 |
| Mar 04 2024 | 0.010626 | 0.000342 | 3.33% | 0.010257 | 0.011025 | 0.010106 | 16,135,945.00 |
| Mar 03 2024 | 0.010284 | -0.000132 | -1.27% | 0.010436 | 0.01062 | 0.00931 | 22,407,867.00 |
| Mar 02 2024 | 0.010416 | 0.00042 | 4.20% | 0.010087 | 0.010585 | 0.009366 | 16,836,542.00 |
| Mar 01 2024 | 0.009996 | 0.001236 | 14.11% | 0.00879 | 0.010172 | 0.00879 | 13,015,684.00 |
| Feb 29 2024 | 0.00876 | 0.00047 | 5.67% | 0.008307 | 0.009276 | 0.008205 | 9,676,640.00 |
| Feb 28 2024 | 0.00829 | 0.000078 | 0.95% | 0.008213 | 0.008556 | 0.00775 | 9,081,441.00 |
| Feb 27 2024 | 0.008212 | -0.000091 | -1.10% | 0.00829 | 0.00841 | 0.007957 | 4,448,341.00 |
| Feb 26 2024 | 0.008303 | 0.000367 | 4.62% | 0.007926 | 0.008393 | 0.007664 | 8,205,709.00 |
| Feb 25 2024 | 0.007936 | -0.000029 | -0.36% | 0.00796 | 0.007986 | 0.007736 | 4,174,812.00 |
| Feb 24 2024 | 0.007965 | -0.000031 | -0.39% | 0.008046 | 0.008048 | 0.007846 | 2,014,489.00 |
| Feb 23 2024 | 0.007996 | -0.000095 | -1.17% | 0.008119 | 0.008141 | 0.007806 | 5,651,678.00 |
| Feb 22 2024 | 0.008091 | 0.000422 | 5.50% | 0.007682 | 0.008202 | 0.007682 | 4,219,017.00 |
| Feb 21 2024 | 0.007669 | -0.000263 | -3.32% | 0.007968 | 0.008005 | 0.007394 | 3,319,663.00 |
| Feb 20 2024 | 0.007932 | 0.000148 | 1.90% | 0.007752 | 0.008316 | 0.00747 | 10,912,921.00 |
| Feb 19 2024 | 0.007784 | 0.000206 | 2.72% | 0.007536 | 0.007837 | 0.007466 | 3,918,069.00 |
| Feb 18 2024 | 0.007578 | 0.000094 | 1.26% | 0.00747 | 0.007625 | 0.007363 | 2,912,695.00 |
| Feb 17 2024 | 0.007484 | -0.000037 | -0.49% | 0.007544 | 0.007597 | 0.00722 | 3,445,797.00 |
