Singapore markets closed

StormX USD (STMX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.007102-0.000202 (-2.77%)
As of 04:22PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jul 20220.0072980.0073540.0069580.0071020.00710213,240,160
01 Jul 20220.0071290.0091190.0070820.0073280.00732855,545,903
30 Jun 20220.0075550.0075730.0065870.0071380.00713816,915,606
29 Jun 20220.0068830.0077160.0068830.0075540.00755438,752,486
28 Jun 20220.0069120.0077230.0068350.0068880.00688833,295,964
27 Jun 20220.0067750.0074570.0067290.0069130.00691331,033,460
26 Jun 20220.0071060.0072170.0067700.0067740.0067746,463,342
25 Jun 20220.0071580.0072090.0068030.0071240.0071245,941,888
24 Jun 20220.0069800.0072430.0069800.0071550.00715512,271,450
23 Jun 20220.0066370.0072170.0066370.0069820.00698220,709,057
22 Jun 20220.0069520.0069520.0065920.0066380.0066387,376,499
21 Jun 20220.0068780.0073660.0067330.0069490.00694916,760,174
20 Jun 20220.0064400.0076570.0063070.0068780.00687837,667,296
19 Jun 20220.0060800.0064870.0056860.0064410.00644110,438,957
18 Jun 20220.0066600.0070640.0055020.0060810.00608124,894,620
17 Jun 20220.0061780.0068560.0061680.0066580.00665819,788,307
16 Jun 20220.0066650.0076160.0061220.0061720.00617229,292,633
15 Jun 20220.0061940.0066610.0055250.0066600.0066607,483,056
14 Jun 20220.0061730.0064270.0055080.0061950.0061958,397,969
13 Jun 20220.0072630.0072650.0059390.0061710.0061719,437,097
12 Jun 20220.0081250.0082200.0072780.0072880.0072887,683,456
11 Jun 20220.0087890.0091160.0081070.0081120.0081127,913,127
10 Jun 20220.0095090.0095300.0087110.0087800.0087807,099,893
09 Jun 20220.0097270.0098680.0094790.0095040.0095047,172,366
08 Jun 20220.0100110.0101410.0097040.0097280.0097288,319,529
07 Jun 20220.0105880.0106400.0097400.0100000.01000011,093,395
06 Jun 20220.0101930.0107320.0101400.0105870.01058712,334,498
05 Jun 20220.0098340.0102610.0096910.0101930.01019312,103,097
04 Jun 20220.0096180.0098310.0094350.0098310.0098315,125,808
03 Jun 20220.0100570.0100980.0094660.0096170.0096177,716,354
02 Jun 20220.0093000.0100590.0092820.0100570.01005712,564,885
01 Jun 20220.0097310.0107330.0092160.0093100.00931026,596,119
31 May 20220.0100330.0101190.0094540.0097280.0097289,123,144
30 May 20220.0092540.0100780.0092020.0100350.0100358,025,617
29 May 20220.0091070.0092800.0089030.0092560.0092565,261,877
28 May 20220.0089670.0091730.0087930.0091060.0091065,680,811
27 May 20220.0094430.0094920.0087540.0088950.0088958,937,700
26 May 20220.0100770.0103040.0090790.0094490.00944911,468,471
25 May 20220.0099220.0101760.0096510.0100800.0100807,192,399
24 May 20220.0095570.0099860.0092080.0099210.00992110,734,273
23 May 20220.0102690.0104590.0095210.0095560.0095569,994,256
22 May 20220.0093210.0104230.0093050.0102770.01027717,310,254
21 May 20220.0091600.0094920.0089950.0093210.0093217,375,517
20 May 20220.0093870.0095960.0087890.0091630.0091638,659,911
19 May 20220.0088840.0094810.0085010.0093890.0093898,210,446
18 May 20220.0102530.0104660.0088940.0088940.00889410,351,807
17 May 20220.0096520.0102700.0096430.0102530.0102539,262,108
16 May 20220.0104030.0104160.0094290.0096530.0096539,993,426
15 May 20220.0100920.0104010.0092850.0104010.01040114,084,940
14 May 20220.0089500.0101160.0087980.0101050.01010512,760,166
13 May 20220.0078530.0095950.0078180.0089590.00895910,840,441
12 May 20220.0085600.0090900.0066100.0078630.00786316,400,956
11 May 20220.0109440.0113170.0082040.0085550.00855517,899,870
10 May 20220.0105060.0120090.0101440.0109500.01095013,384,078
09 May 20220.0132020.0134230.0105630.0105630.01056312,999,449
08 May 20220.0135610.0136640.0129660.0131990.0131997,020,406
07 May 20220.0143570.0144790.0131400.0135600.0135609,331,710
06 May 20220.0139960.0146280.0135240.0143760.01437612,038,878
05 May 20220.0150510.0153380.0135290.0140170.01401715,803,566
04 May 20220.0135800.0152300.0135490.0150250.01502539,445,212
03 May 20220.0140020.0145000.0133890.0135800.0135809,164,373
02 May 20220.0142800.0146580.0134530.0140030.0140039,603,479
01 May 20220.0137700.0144790.0134410.0142790.0142799,244,375
30 Apr 20220.0157100.0158490.0134450.0137750.0137758,677,127
29 Apr 20220.0168980.0169580.0156140.0157100.0157108,155,140
28 Apr 20220.0171990.0173240.0166470.0168990.0168999,089,187
27 Apr 20220.0167730.0172040.0164710.0171990.0171999,109,476
26 Apr 20220.0184270.0186310.0165660.0167730.01677313,470,844
25 Apr 20220.0183450.0184480.0166430.0184340.01843414,972,261
24 Apr 20220.0187030.0192740.0182150.0183390.01833921,101,125
23 Apr 20220.0190630.0191940.0185290.0187160.0187169,532,946
22 Apr 20220.0194410.0196920.0188890.0190640.01906412,647,105
21 Apr 20220.0199030.0205420.0190950.0194430.01944334,820,613
20 Apr 20220.0192440.0199490.0182560.0199130.01991323,382,990
19 Apr 20220.0185420.0192760.0182240.0192440.01924410,833,943
18 Apr 20220.0180100.0185750.0170270.0185430.01854310,846,996
17 Apr 20220.0187700.0187960.0179980.0180120.0180126,623,571
16 Apr 20220.0188130.0189210.0182670.0187730.0187738,774,829
15 Apr 20220.0184320.0189060.0182130.0188250.01882516,853,609
14 Apr 20220.0190940.0192730.0180450.0184310.01843112,470,400
13 Apr 20220.0183440.0191580.0181550.0190980.01909821,399,058
12 Apr 20220.0173110.0185340.0169760.0183430.01834315,006,584
11 Apr 20220.0197750.0197750.0170910.0173070.01730715,532,305
10 Apr 20220.0204980.0204980.0195390.0198190.0198199,910,433
09 Apr 20220.0194830.0205370.0194830.0204950.02049511,131,867
08 Apr 20220.0204340.0209440.0192620.0194870.01948719,631,972
07 Apr 20220.0191530.0206610.0191360.0204240.02042431,933,879
06 Apr 20220.0222300.0222360.0191240.0191420.01914231,148,752
05 Apr 20220.0221740.0240800.0218340.0221900.02219064,553,348
04 Apr 20220.0248630.0248630.0213910.0221780.02217831,948,384
03 Apr 20220.0233470.0273830.0233470.0248780.024878143,626,478
02 Apr 20220.0228560.0255510.0225460.0233630.02336380,622,526
01 Apr 20220.0216050.0232750.0211330.0228510.02285145,267,360
31 Mar 20220.0211520.0248250.0211100.0216030.021603157,948,311
30 Mar 20220.0199470.0215180.0193860.0211490.02114934,990,787
29 Mar 20220.0199330.0209800.0195720.0199450.01994517,466,606
28 Mar 20220.0211430.0218890.0197820.0199330.01993345,136,061
27 Mar 20220.0182800.0262660.0182800.0211490.021149367,559,824
26 Mar 20220.0165070.0183680.0163340.0182520.01825221,678,996
25 Mar 20220.0164310.0172050.0162570.0165020.01650210,045,141
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...