STAC Historical USD Price
Daily close · Mar 8, 2018 → Mar 7, 2019Daily price history
Feb 6, 2019 → Mar 7, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-03-07 | $0.00070596 | $0.00102808 | $0.00048916 | $0.00049776 | $177.55 |
| 2019-03-06 | $0.0007077 | $0.00102992 | $0.0006977 | $0.00070625 | $31.23 |
| 2019-03-05 | $0.00068663 | $0.00102086 | $0.00062286 | $0.00070803 | $180.56 |
| 2019-03-04 | $0.00064278 | $0.00074101 | $0.00061725 | $0.00068288 | $571.67 |
| 2019-03-03 | $0.00070322 | $0.00081055 | $0.00061767 | $0.00065106 | $321.65 |
| 2019-03-02 | $0.00077609 | $0.00101874 | $0.00066323 | $0.00069897 | $229.48 |
| 2019-03-01 | $0.00077192 | $0.00079919 | $0.00074999 | $0.00077602 | $16.48 |
| 2019-02-28 | $0.00104803 | $0.00107714 | $0.00076044 | $0.00077182 | $431.29 |
| 2019-02-27 | $0.00070867 | $0.00107825 | $0.00047897 | $0.00104791 | $2,797.85 |
| 2019-02-26 | $0.00100358 | $0.00100358 | $0.00058417 | $0.00098132 | $1,083.00 |
| 2019-02-25 | $0.00064747 | $0.00102563 | $0.00063515 | $0.00100338 | $1,180.96 |
| 2019-02-24 | $0.00114368 | $0.00118774 | $0.00064939 | $0.00064939 | $13.67 |
| 2019-02-23 | $0.00113172 | $0.00118503 | $0.00069471 | $0.00114157 | $1,572.58 |
| 2019-02-22 | $0.00111694 | $0.0011403 | $0.00070675 | $0.00113201 | $0.00 |
| 2019-02-21 | $0.0007324 | $0.00115216 | $0.00056363 | $0.00111631 | $1,985.06 |
| 2019-02-20 | $0.00109145 | $0.00114309 | $0.00069826 | $0.0007316 | $626.60 |
| 2019-02-19 | $0.0010964 | $0.00112406 | $0.00067065 | $0.00109127 | $0.00 |
| 2019-02-18 | $0.00086855 | $0.00110628 | $0.00069926 | $0.00109638 | $78.49 |
| 2019-02-17 | $0.00062881 | $0.00103246 | $0.00062735 | $0.00086894 | $1,102.16 |
| 2019-02-16 | $0.00096992 | $0.00098501 | $0.00058087 | $0.00062869 | $113.56 |
| 2019-02-15 | $0.00085361 | $0.00098969 | $0.0005873 | $0.00096997 | $1,314.05 |
| 2019-02-14 | $0.00094982 | $0.00096554 | $0.00057972 | $0.00085413 | $1,267.28 |
| 2019-02-13 | $0.00091203 | $0.00097771 | $0.00045514 | $0.00094979 | $2,551.65 |
| 2019-02-12 | $0.00090996 | $0.00091662 | $0.00057612 | $0.00091264 | $0.00 |
| 2019-02-11 | $0.00093608 | $0.00093608 | $0.00058175 | $0.0009105 | $0.00 |
| 2019-02-10 | $0.00088872 | $0.00093623 | $0.00057575 | $0.00093623 | $0.00 |
| 2019-02-09 | $0.00088362 | $0.00088862 | $0.00054976 | $0.0008885 | $0.00 |
| 2019-02-08 | $0.00057073 | $0.00088983 | $0.0003941 | $0.0008836 | $2,169.70 |
| 2019-02-07 | $0.00053828 | $0.00060116 | $0.00053808 | $0.0005706 | $0.00 |
| 2019-02-06 | $0.0005545 | $0.0005547 | $0.00053129 | $0.00053831 | $0.00 |