Singapore markets closed

StormX USD (STMX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.007625+0.000043 (+0.57%)
As of 09:16PM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 May 20240.0075570.0076590.0074880.0076250.0076256,217,369
03 May 20240.0073090.0076280.0071840.0075570.0075578,106,653
02 May 20240.0071570.0074110.0069300.0073040.0073047,118,612
01 May 20240.0071340.0071840.0066220.0071480.0071488,692,903
30 Apr 20240.0075520.0076490.0069180.0071340.0071349,554,178
29 Apr 20240.0076280.0077320.0073480.0075630.0075639,214,208
28 Apr 20240.0077720.0080980.0075800.0076280.00762813,962,149
27 Apr 20240.0076580.0078480.0073590.0077720.0077727,198,380
26 Apr 20240.0079190.0079820.0075470.0076580.0076587,290,137
25 Apr 20240.0077940.0081640.0074680.0079190.00791910,935,617
24 Apr 20240.0082370.0086590.0077150.0077960.00779614,205,864
23 Apr 20240.0083170.0083980.0080160.0082370.0082379,981,775
22 Apr 20240.0079780.0083880.0079120.0083170.00831710,255,919
21 Apr 20240.0081650.0082060.0078240.0079780.0079787,863,634
20 Apr 20240.0075380.0082370.0073350.0081650.00816510,079,048
19 Apr 20240.0072460.0078480.0066390.0075380.00753838,338,815
18 Apr 20240.0069720.0073270.0067320.0072430.00724311,469,704
17 Apr 20240.0072010.0073110.0066860.0069720.00697212,936,957
16 Apr 20240.0072910.0073700.0067860.0072010.00720112,377,201
15 Apr 20240.0077150.0079780.0069250.0072910.00729117,009,208
14 Apr 20240.0073130.0078040.0068770.0077150.00771514,142,062
13 Apr 20240.0089240.0090890.0063320.0073130.00731330,519,408
12 Apr 20240.0106840.0108610.0080550.0089240.00892415,347,549
11 Apr 20240.0105620.0109990.0104980.0106840.0106849,041,799
10 Apr 20240.0105040.0107230.0099900.0105620.0105628,486,923
09 Apr 20240.0111370.0114320.0104870.0105040.01050413,230,691
08 Apr 20240.0106210.0113470.0103110.0111400.0111409,328,205
07 Apr 20240.0103640.0106470.0103050.0106210.0106214,671,290
06 Apr 20240.0101820.0104250.0100990.0103640.0103644,914,441
05 Apr 20240.0103970.0104180.0097010.0101820.0101828,611,633
04 Apr 20240.0101030.0105800.0097670.0103970.01039710,566,523
03 Apr 20240.0099440.0106010.0094900.0101030.01010312,235,751
02 Apr 20240.0111810.0111820.0098700.0099440.00994414,509,894
01 Apr 20240.0121970.0122050.0107980.0111820.01118216,458,035
31 Mar 20240.0117070.0123350.0115900.0121970.0121978,411,177
30 Mar 20240.0118160.0121770.0116230.0117070.01170712,598,675
29 Mar 20240.0121040.0121180.0115950.0118160.01181610,611,081
28 Mar 20240.0123490.0123590.0116880.0121040.01210414,619,413
27 Mar 20240.0132040.0137180.0121470.0123490.01234957,085,477
26 Mar 20240.0114300.0134220.0114300.0132040.013204150,862,885
25 Mar 20240.0108310.0115110.0107300.0114300.0114309,248,900
24 Mar 20240.0102760.0108510.0101720.0108320.0108327,240,703
23 Mar 20240.0101100.0105250.0099500.0102770.0102776,912,709
22 Mar 20240.0105840.0108800.0098860.0101100.01011015,844,583
21 Mar 20240.0102300.0107940.0100880.0105820.01058213,903,626
20 Mar 20240.0091810.0103010.0087580.0102300.01023016,668,460
19 Mar 20240.0101290.0102490.0088340.0091810.00918121,068,631
18 Mar 20240.0108530.0108580.0098480.0101290.01012911,347,019
17 Mar 20240.0102570.0110040.0093610.0108530.01085322,559,981
16 Mar 20240.0114640.0115730.0099980.0102570.01025716,609,905
15 Mar 20240.0123760.0125970.0104560.0114640.01146435,443,945
14 Mar 20240.0127140.0127510.0115280.0123760.01237635,167,200
13 Mar 20240.0123990.0140950.0120960.0127140.01271488,644,041
12 Mar 20240.0117770.0125190.0109320.0124080.01240840,734,336
11 Mar 20240.0112190.0118980.0104880.0117770.01177730,020,153
10 Mar 20240.0114030.0118250.0108240.0112250.01122545,016,460
09 Mar 20240.0106820.0114370.0106250.0114030.01140328,029,575
08 Mar 20240.0108400.0109170.0100990.0106820.01068222,975,297
07 Mar 20240.0101510.0109590.0100410.0108400.01084030,081,404
06 Mar 20240.0096500.0101560.0091040.0101510.01015133,900,829
05 Mar 20240.0107170.0107690.0083800.0096500.00965045,913,343
04 Mar 20240.0102420.0110380.0100650.0107280.01072844,828,206
03 Mar 20240.0104500.0106100.0093790.0102660.01026637,130,608
02 Mar 20240.0101070.0105700.0093940.0104470.01044745,897,862
01 Mar 20240.0087890.0101620.0087890.0101050.01010590,977,715
29 Feb 20240.0083100.0091080.0082230.0087760.00877668,177,380
28 Feb 20240.0082160.0085580.0077720.0083110.00831121,801,942
27 Feb 20240.0082900.0083810.0079800.0082140.00821410,980,935
26 Feb 20240.0079150.0083840.0077030.0082900.00829012,474,350
25 Feb 20240.0079640.0079890.0077330.0079160.0079166,121,151
24 Feb 20240.0080040.0080490.0078380.0079640.0079648,530,673
23 Feb 20240.0081040.0081420.0078100.0080010.00800113,316,647
22 Feb 20240.0077010.0082040.0076910.0081130.00811334,485,248
21 Feb 20240.0079690.0079980.0074020.0077010.00770110,456,536
20 Feb 20240.0077580.0082590.0075040.0079570.00795732,399,910
19 Feb 20240.0075440.0078450.0074810.0077580.00775810,280,170
18 Feb 20240.0074840.0076200.0073630.0075370.0075375,506,128
17 Feb 20240.0075560.0076030.0072490.0074880.00748810,371,820
16 Feb 20240.0073030.0076150.0072220.0075520.00755220,617,745
15 Feb 20240.0071670.0073660.0071020.0073020.00730210,755,669
14 Feb 20240.0070190.0071770.0069400.0071640.0071646,591,020
13 Feb 20240.0072040.0072360.0068980.0070190.0070195,584,955
12 Feb 20240.0070760.0072160.0068710.0072050.0072056,295,613
11 Feb 20240.0070160.0072380.0069930.0070720.0070725,324,104
10 Feb 20240.0070220.0070780.0068640.0070090.0070094,171,945
09 Feb 20240.0068530.0070860.0068530.0070220.0070225,670,675
08 Feb 20240.0068450.0068860.0067820.0068520.0068524,642,542
07 Feb 20240.0067250.0068860.0066290.0068410.0068413,674,984
06 Feb 20240.0066830.0067490.0066370.0067230.0067233,462,925
05 Feb 20240.0067430.0068250.0065940.0066830.0066835,024,787
04 Feb 20240.0068560.0068700.0067280.0067420.0067423,862,445
03 Feb 20240.0069450.0069710.0068360.0068560.0068563,831,087
02 Feb 20240.0068550.0069650.0067920.0069450.0069454,991,099
01 Feb 20240.0067770.0068830.0066450.0068550.0068556,345,163
31 Jan 20240.0069800.0069940.0066950.0067790.0067796,365,116
30 Jan 20240.0070870.0071910.0069520.0069740.0069746,944,979
29 Jan 20240.0069880.0071260.0068210.0070870.0070876,358,924
28 Jan 20240.0072160.0073320.0069320.0069880.0069885,805,784
27 Jan 20240.0071970.0072350.0070990.0072150.0072153,609,856
26 Jan 20240.0069830.0072380.0069270.0072000.0072004,706,326
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...