Singapore markets closed

Stox USD (STX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.008018-0.000603 (-6.99%)
As of 01:18AM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20240.0079870.0080570.0079870.0080180.00801822,312
28 Mar 2024------
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
11 Feb 20240.0144480.0145610.0111270.0119050.01190531,767
10 Feb 20240.0137730.0153980.0132850.0144400.01444031,591
09 Feb 20240.0145030.0152830.0129570.0136990.01369920,658
08 Feb 20240.0131460.0154700.0117110.0145710.01457131,323
07 Feb 20240.0146680.0183370.0115080.0130840.01308447,011
06 Feb 20240.0064790.0233500.0062280.0146520.014652135,306
05 Feb 20240.0092950.0126100.0060440.0064610.00646156,045
04 Feb 20240.0047250.0169530.0046670.0092940.009294253,006
03 Feb 20240.0059140.0059850.0046580.0047250.00472520,108
02 Feb 20240.0057070.0063440.0049960.0059120.00591225,816
01 Feb 20240.0059360.0068300.0053070.0056450.00564529,247
31 Jan 20240.0050100.0108550.0050000.0059360.005936154,781
30 Jan 20240.0049210.0050120.0048280.0050100.00501037,141
29 Jan 20240.0049790.0049900.0048980.0049210.00492135,751
28 Jan 20240.0049730.0050090.0049480.0049730.00497335,963
27 Jan 20240.0049790.0049960.0049500.0049740.00497435,858
26 Jan 20240.0050140.0050250.0048710.0049740.00497430,824
25 Jan 20240.0052310.0052760.0050030.0050150.00501530,522
24 Jan 20240.0051540.0052560.0051400.0052330.00523328,348
23 Jan 20240.0050710.0053410.0050670.0051660.00516628,497
22 Jan 20240.0052740.0053000.0050270.0050780.00507832,353
21 Jan 20240.0052720.0053040.0052370.0052760.00527626,163
20 Jan 20240.0053350.0053410.0052580.0052790.00527937,165
19 Jan 20240.0054850.0055330.0053250.0053360.00533629,434
18 Jan 20240.0055020.0055850.0053710.0054850.00548532,403
17 Jan 20240.0055230.0056770.0054430.0054980.00549832,982
16 Jan 20240.0056390.0056660.0055120.0055280.00552833,410
15 Jan 20240.0055750.0057290.0055400.0056460.00564633,447
14 Jan 20240.0055950.0056380.0055300.0055830.00558331,094
13 Jan 20240.0055440.0056470.0055090.0055950.00559533,209
12 Jan 20240.0056840.0057800.0054940.0055500.00555026,980
11 Jan 20240.0057190.0057590.0055610.0056930.00569329,662
10 Jan 20240.0058880.0059380.0056950.0057180.00571829,315
09 Jan 20240.0064220.0065350.0058630.0058880.00588822,269
08 Jan 20240.0053640.0065440.0053300.0063510.00635126,130
07 Jan 20240.0056430.0056430.0053300.0053640.00536432,605
06 Jan 20240.0062510.0063540.0054680.0056410.00564116,891
05 Jan 20240.0061720.0063520.0060840.0062510.00625129,180
04 Jan 20240.0062850.0064320.0061400.0061730.00617314,211
03 Jan 20240.0059780.0064410.0058140.0062840.00628423,048
02 Jan 20240.0057550.0060950.0057340.0059780.00597826,617
01 Jan 20240.0058240.0059210.0057350.0057470.00574726,618
31 Dec 20230.0056400.0059820.0055930.0058230.00582327,924
30 Dec 20230.0055700.0057100.0054590.0056480.00564814,485
29 Dec 20230.0052320.0056690.0051790.0055700.00557030,220
28 Dec 20230.0052870.0053190.0052230.0052300.00523035,630
27 Dec 20230.0052810.0053350.0052720.0052860.00528637,615
26 Dec 20230.0053640.0053780.0052790.0052840.00528433,730
25 Dec 20230.0055790.0055880.0053260.0053550.00535536,065
24 Dec 20230.0058280.0059240.0055260.0055810.00558126,098
23 Dec 20230.0055650.0058290.0055330.0058100.00581027,308
22 Dec 20230.0055020.0056070.0054710.0055650.00556534,519
21 Dec 20230.0055130.0055590.0054430.0055050.00550533,254
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...