STK Historical USD Price
Daily close · Dec 8, 2020 → Dec 7, 2021Daily price history
Nov 8, 2021 → Dec 7, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-12-07 | $0.0002323 | $0.00023843 | $0.00023093 | $0.00023138 | $15,122.86 |
| 2021-12-06 | $0.00022702 | $0.00023372 | $0.00021792 | $0.00023215 | $15,172.73 |
| 2021-12-05 | $0.00022629 | $0.00022838 | $0.00022053 | $0.00022674 | $14,819.11 |
| 2021-12-04 | $0.00024674 | $0.00024753 | $0.00020865 | $0.00022595 | $14,767.42 |
| 2021-12-03 | $0.00026004 | $0.00026341 | $0.0002438 | $0.00024658 | $16,115.74 |
| 2021-12-02 | $0.00026273 | $0.00026332 | $0.00025788 | $0.00025991 | $16,987.18 |
| 2021-12-01 | $0.00026165 | $0.00027093 | $0.00026054 | $0.00026279 | $17,175.16 |
| 2021-11-30 | $0.00030047 | $0.00033734 | $0.00015687 | $0.00026222 | $17,138.06 |
| 2021-11-29 | $0.00049282 | $0.00051401 | $0.00029045 | $0.00032934 | $7,235.17 |
| 2021-11-28 | $0.00045878 | $0.00052194 | $0.00043324 | $0.00049152 | $6,818.06 |
| 2021-11-27 | $0.00051054 | $0.00051145 | $0.00045198 | $0.00045818 | $20,491.47 |
| 2021-11-26 | $0.00063663 | $0.0007637 | $0.00050962 | $0.00050962 | $24,687.07 |
| 2021-11-25 | $0.00050912 | $0.00064489 | $0.0004905 | $0.00063618 | $37,317.21 |
| 2021-11-24 | $0.00067967 | $0.00069422 | $0.00049004 | $0.0005087 | $32,170.37 |
| 2021-11-23 | $0.0008669 | $0.00088565 | $0.00059613 | $0.00067988 | $56,924.01 |
| 2021-11-22 | $0.00095355 | $0.00098214 | $0.00085038 | $0.00086771 | $10,799.64 |
| 2021-11-21 | $0.00091939 | $0.00101233 | $0.00087186 | $0.00095403 | $3,169.83 |
| 2021-11-20 | $0.00095292 | $0.0009821 | $0.0008795 | $0.00091993 | $2,643.25 |
| 2021-11-19 | $0.00102561 | $0.00105281 | $0.00090847 | $0.00098077 | $6,121.16 |
| 2021-11-18 | $0.00101334 | $0.00114117 | $0.00097296 | $0.00102329 | $2,594.94 |
| 2021-11-17 | $0.00096655 | $0.00105615 | $0.00091683 | $0.00101354 | $2,869.35 |
| 2021-11-16 | $0.00115694 | $0.00121064 | $0.00096286 | $0.0009664 | $3,083.42 |
| 2021-11-15 | $0.00125085 | $0.00128187 | $0.0011281 | $0.00116003 | $2,430.77 |
| 2021-11-14 | $0.00115704 | $0.00128683 | $0.001142 | $0.00124801 | $1,922.06 |
| 2021-11-13 | $0.00129683 | $0.00130628 | $0.00109783 | $0.00115694 | $2,093.60 |
| 2021-11-12 | $0.00126369 | $0.00131565 | $0.00121169 | $0.00130312 | $2,810.31 |
| 2021-11-11 | $0.00128444 | $0.00135146 | $0.00122447 | $0.00125749 | $2,473.72 |
| 2021-11-10 | $0.00122452 | $0.00137224 | $0.00120127 | $0.00128403 | $3,482.90 |
| 2021-11-09 | $0.00119342 | $0.00136288 | $0.00113076 | $0.00122567 | $5,677.88 |
| 2021-11-08 | $0.00123855 | $0.00131218 | $0.00114927 | $0.00119327 | $5,579.68 |