STMATIC Historical USD Price
Daily close · May 15, 2024 → Oct 31, 2025Daily price history
Apr 15, 2025 → Oct 31, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-31 | $0.201626 | $0.201626 | $0.201626 | $0.201626 | $10,095.09 |
| 2025-10-30 | $0.201626 | $0.201626 | $0.201626 | $0.201626 | $10,099.02 |
| 2025-10-29 | $0.201626 | $0.201626 | $0.201626 | $0.201626 | $10,099.12 |
| 2025-10-28 | $0.201626 | $0.201626 | $0.201626 | $0.201626 | $10,131.37 |
| 2025-10-27 | $0.201626 | $0.201626 | $0.201626 | $0.201626 | $10,135.11 |
| 2025-10-26 | $0.201626 | $0.201626 | $0.201626 | $0.201626 | $10,094.83 |
| 2025-10-25 | $0.201626 | $0.201626 | $0.201626 | $0.201626 | $30,270.02 |
| 2025-10-24 | $0.201626 | $0.201626 | $0.201626 | $0.201626 | $20,045.95 |
| 2025-10-23 | $0.201626 | $0.201626 | $0.201626 | $0.201626 | $19,714.76 |
| 2025-10-22 | $0.201626 | $0.201626 | $0.201626 | $0.201626 | $19,714.76 |
| 2025-10-21 | $0.201626 | $0.201626 | $0.201626 | $0.201626 | $19,556.93 |
| 2025-10-20 | $0.201626 | $0.201626 | $0.201626 | $0.201626 | $20,457.48 |
| 2025-10-19 | $0.201626 | $0.201626 | $0.201626 | $0.201626 | $19,811.20 |
| 2025-10-18 | $0.201626 | $0.201626 | $0.201626 | $0.201626 | $19,811.20 |
| 2025-10-17 | $0.23882903 | $0.23882903 | $0.201626 | $0.201626 | $19,814.61 |
| 2025-04-29 | $0.27875229 | $0.28057727 | $0.27603206 | $0.27603206 | $975.76 |
| 2025-04-28 | $0.27823256 | $0.28007219 | $0.26928833 | $0.27872148 | $1,122.44 |
| 2025-04-27 | $0.27832507 | $0.28203529 | $0.27388293 | $0.27818925 | $1,419.89 |
| 2025-04-26 | $0.28062102 | $0.28504607 | $0.27213321 | $0.27827229 | $11,633.80 |
| 2025-04-25 | $0.27671204 | $0.42779067 | $0.26842635 | $0.28061033 | $27,698.28 |
| 2025-04-24 | $0.25006242 | $0.28465563 | $0.24489336 | $0.27674182 | $26,445.19 |
| 2025-04-23 | $0.249934 | $0.25850287 | $0.2463297 | $0.2499943 | $936.24 |
| 2025-04-22 | $0.22817299 | $0.25024578 | $0.22757023 | $0.25006266 | $2,464.25 |
| 2025-04-21 | $0.21495032 | $0.23106612 | $0.21490812 | $0.22812814 | $2,247.84 |
| 2025-04-20 | $0.21747319 | $0.21842135 | $0.21071741 | $0.21505818 | $5,087.75 |
| 2025-04-19 | $0.21435642 | $0.22032351 | $0.20835494 | $0.21747816 | $2,111.51 |
| 2025-04-18 | $0.20845951 | $0.21655307 | $0.20766807 | $0.21435642 | $3,029.07 |
| 2025-04-17 | $0.20466057 | $0.20922509 | $0.20379075 | $0.2085339 | $89.96 |
| 2025-04-16 | $0.20692675 | $0.20733929 | $0.20410908 | $0.20466375 | $342.14 |
| 2025-04-15 | $0.20859269 | $0.21181305 | $0.20664664 | $0.20693232 | $644.76 |