STABL Historical USD Price
Daily close · Mar 30, 2022 → May 27, 2023Daily price history
Apr 27, 2023 → May 27, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-27 | $0.26712868 | $0.26864568 | $0.26630945 | $0.26854471 | $2.69 |
| 2023-05-26 | $0.26477642 | $0.26851645 | $0.2634309 | $0.26709505 | $2.67 |
| 2023-05-25 | $0.26326003 | $0.26540897 | $0.26003068 | $0.26475345 | $2.65 |
| 2023-05-24 | $0.27218301 | $0.27218388 | $0.26157876 | $0.2633346 | $2.63 |
| 2023-05-23 | $0.2550759 | $0.27420354 | $0.25484097 | $0.27220714 | $2.72 |
| 2023-05-22 | $0.25416533 | $0.25658124 | $0.25233573 | $0.25506817 | $2.55 |
| 2023-05-21 | $0.25752401 | $0.25874417 | $0.25377173 | $0.25413957 | $2.54 |
| 2023-05-20 | $0.25502931 | $0.25770435 | $0.25498391 | $0.25757201 | $2.58 |
| 2023-05-18 | $0.27407249 | $0.2743422 | $0.26489637 | $0.26841481 | $2.68 |
| 2023-05-17 | $0.27033444 | $0.27420954 | $0.26621595 | $0.27395213 | $2.74 |
| 2023-05-16 | $0.27179693 | $0.27285586 | $0.26927794 | $0.27029749 | $2.70 |
| 2023-05-15 | $0.26918329 | $0.27617356 | $0.26761356 | $0.27196643 | $2.72 |
| 2023-05-14 | $0.26789461 | $0.27119423 | $0.26676379 | $0.26912311 | $2.69 |
| 2023-05-13 | $0.2678597 | $0.26942583 | $0.2671025 | $0.26795094 | $2.68 |
| 2023-05-12 | $0.26975477 | $0.27030199 | $0.25982356 | $0.2677811 | $2.68 |
| 2023-05-11 | $0.2760624 | $0.2760624 | $0.26798465 | $0.26983637 | $2.70 |
| 2023-05-10 | $0.27627749 | $0.28276506 | $0.27111914 | $0.27609802 | $2.76 |
| 2023-05-09 | $0.27662504 | $0.27792627 | $0.27385124 | $0.27633818 | $2.76 |
| 2023-05-08 | $0.28446863 | $0.2860476 | $0.27319817 | $0.27673029 | $2.77 |
| 2023-05-07 | $0.28859897 | $0.29085367 | $0.28484611 | $0.28484611 | $2.85 |
| 2023-05-06 | $0.29469589 | $0.29683369 | $0.28497327 | $0.28864158 | $2.89 |
| 2023-05-05 | $0.28834988 | $0.29570028 | $0.28833478 | $0.29471391 | $2.95 |
| 2023-05-04 | $0.2901816 | $0.29272752 | $0.2872471 | $0.28825531 | $2.88 |
| 2023-05-03 | $0.28684683 | $0.29210235 | $0.28225609 | $0.29007557 | $2.90 |
| 2023-05-02 | $0.28050329 | $0.28837657 | $0.27929083 | $0.28673663 | $2.87 |
| 2023-05-01 | $0.29261641 | $0.29314122 | $0.2771887 | $0.28090916 | $2.81 |
| 2023-04-30 | $0.29140137 | $0.29758561 | $0.29029438 | $0.29303686 | $2.93 |
| 2023-04-29 | $0.29274427 | $0.29360419 | $0.29056467 | $0.29136272 | $2.91 |
| 2023-04-28 | $0.29478144 | $0.29542017 | $0.28995223 | $0.29280571 | $2.93 |
| 2023-04-27 | $0.28518971 | $0.29798794 | $0.28518696 | $0.2946861 | $2.95 |