Singapore markets closed

Stox USD (STX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.012206-0.000408 (-3.23%)
As of 05:48PM UTC. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.0122160.0126930.0120910.0122060.01220612,638
20 May 20240.0127050.0133230.0120140.0122150.0122155,478
19 May 20240.0131240.0133420.0124130.0127050.01270518,962
18 May 20240.0137080.0208540.0123530.0131360.01313621,606
17 May 20240.0119720.0223030.0115720.0137080.01370833,613
16 May 20240.0113050.0125460.0111630.0119720.01197212,850
15 May 20240.0124770.0140600.0104530.0113050.01130523,063
14 May 20240.0135530.0304040.0123800.0124770.012477138,584
13 May 20240.0106780.0359490.0083840.0135530.013553175,920
12 May 20240.0088670.0111880.0087590.0106780.01067822,898
11 May 20240.0091490.0097630.0087630.0088670.00886717,697
10 May 20240.0090090.0094370.0085660.0091580.00915819,037
09 May 20240.0093030.0097290.0079430.0090150.00901520,874
08 May 20240.0151030.0151980.0077240.0093030.00930364,697
07 May 20240.0068850.0287130.0068680.0151010.015101266,191
06 May 20240.0065070.0069090.0064840.0068850.00688514,626
05 May 20240.0065200.0065710.0064360.0065190.00651915,926
04 May 20240.0066270.0067580.0064860.0065200.00652016,528
03 May 20240.0065310.0069620.0063730.0066270.00662711,890
02 May 20240.0061400.0065710.0061070.0065310.00653114,384
01 May 20240.0061020.0062070.0060820.0061400.00614018,174
30 Apr 20240.0062800.0063330.0060930.0061020.00610223,251
29 Apr 20240.0063300.0063480.0062060.0062800.00628019,131
28 Apr 20240.0062270.0066250.0062230.0063300.00633010,609
27 Apr 20240.0063140.0063210.0062130.0062270.00622723,564
26 Apr 20240.0062720.0067770.0062310.0063140.006314563
25 Apr 20240.0063370.0063550.0062170.0062720.0062729,491
24 Apr 20240.0064700.0070480.0062650.0063370.0063379,716
23 Apr 20240.0065800.0065930.0064420.0064700.00647023,975
22 Apr 20240.0064870.0070440.0064570.0065800.00658011,683
21 Apr 20240.0066020.0066070.0064590.0064870.00648723,798
20 Apr 20240.0064940.0069800.0064750.0066020.00660212,179
19 Apr 20240.0066140.0067030.0064620.0064940.00649416,974
18 Apr 20240.0064820.0072800.0064800.0066140.0066141,358
17 Apr 20240.0065960.0067400.0064810.0064820.0064825,991
16 Apr 20240.0067530.0067790.0064730.0065960.00659618,079
15 Apr 20240.0063700.0068770.0063670.0067530.0067535,448
14 Apr 20240.0065610.0069010.0062420.0063700.006370127
13 Apr 20240.0078900.0079180.0060470.0065610.00656116,461
12 Apr 20240.0082620.0084180.0078590.0078900.00789012,678
11 Apr 20240.0088750.0088780.0082410.0082680.0082689,465
10 Apr 20240.0082100.0090010.0082090.0088750.008875155
09 Apr 20240.0080430.0087040.0079820.0082090.0082096,256
08 Apr 20240.0079810.0080550.0078040.0080430.00804316,865
07 Apr 20240.0079690.0080410.0077920.0079790.00797916,518
06 Apr 20240.0079660.0079990.0078230.0079420.00794216,327
05 Apr 20240.0078400.0079970.0077960.0079660.00796616,335
04 Apr 20240.0077960.0079880.0077710.0078380.00783816,826
03 Apr 20240.0085150.0085440.0077700.0077960.0077963,389
02 Apr 20240.0091290.0091470.0074590.0085150.00851511,808
01 Apr 20240.0090420.0094970.0085790.0091290.00912912,799
31 Mar 20240.0093010.0093010.0086370.0090420.00904211,600
30 Mar 20240.0095900.0095960.0085590.0093010.0093012,163
29 Mar 20240.0079890.0122330.0079290.0095900.00959026,458
28 Mar 20240.0086160.0089480.0079000.0080360.00803623,121
27 Mar 20240.0094570.0095450.0079390.0086160.00861627,821
26 Mar 20240.0111530.0111790.0092620.0094770.00947731,696
25 Mar 20240.0108790.0112000.0100290.0111760.01117631,074
24 Mar 20240.0115200.0138850.0105490.0107700.01077028,082
23 Mar 20240.0113610.0127240.0111920.0115200.01152020,623
22 Mar 20240.0116070.0117610.0109400.0113610.01136119,147
21 Mar 20240.0108300.0117830.0108080.0116070.01160726,193
20 Mar 20240.0114640.0150530.0105820.0108300.01083033,219
19 Mar 20240.0109560.0118990.0106360.0114640.01146432,600
18 Mar 20240.0106460.0118680.0106060.0110370.01103721,658
17 Mar 20240.0111140.0113680.0105710.0106460.01064631,796
16 Mar 20240.0116850.0119020.0110710.0111140.01111431,547
15 Mar 20240.0121020.0121380.0115940.0116850.01168533,184
14 Mar 20240.0149350.0150580.0119780.0121040.01210443,018
13 Mar 20240.0138770.0152280.0138580.0149200.01492024,755
12 Mar 20240.0156680.0157870.0138660.0138870.01388736,906
11 Mar 20240.0145610.0157320.0144550.0156750.01567534,802
10 Mar 20240.0115120.0190430.0114620.0145610.01456135,144
09 Mar 20240.0120200.0123350.0114220.0115410.01154131,575
08 Mar 20240.0123240.0123520.0116650.0120100.01201036,313
07 Mar 20240.0121240.0128050.0119920.0123240.01232429,138
06 Mar 20240.0130530.0131100.0120290.0121240.01212428,112
05 Mar 20240.0116790.0147640.0115360.0130530.01305328,717
04 Mar 20240.0123480.0130930.0116160.0116740.01167424,023
03 Mar 20240.0126940.0127200.0113390.0122420.01224231,019
02 Mar 20240.0122110.0127540.0119250.0126990.01269937,443
01 Mar 20240.0130890.0132050.0119900.0123180.01231834,713
29 Feb 20240.0127000.0132980.0124250.0130900.01309026,532
28 Feb 20240.0122050.0131270.0119920.0126930.01269322,181
27 Feb 20240.0126930.0129350.0120220.0122070.01220721,933
26 Feb 20240.0123410.0138870.0119310.0126930.01269322,545
25 Feb 20240.0119350.0125740.0115660.0123690.01236916,056
24 Feb 20240.0130040.0132290.0116120.0120090.01200921,517
23 Feb 20240.0145990.0149470.0123810.0129950.01299520,429
22 Feb 20240.0143090.0157830.0115710.0145990.01459934,844
21 Feb 20240.0115190.0208060.0105030.0143160.014316154,132
20 Feb 20240.0119970.0121950.0110630.0115190.01151923,718
19 Feb 20240.0151430.0181270.0118680.0119650.01196538,376
18 Feb 20240.0098430.0224890.0096220.0151150.015115140,653
17 Feb 20240.0099150.0102510.0097680.0098890.00988927,942
16 Feb 20240.0099190.0100400.0097500.0098860.00988631,272
15 Feb 20240.0099000.0104350.0098980.0099170.00991731,212
14 Feb 20240.0098790.0100120.0096390.0099220.00992235,324
13 Feb 20240.0106220.0110220.0098000.0099040.00990429,471
12 Feb 20240.0118970.0121300.0097700.0105530.01055329,254
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...