CurrencyBeacon logo}}

Crypto Rate Dashboard

Stratos Price Chart

STOS/USD
$0.016575
-0.84%

STOS Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-07-23 $0.31279713 $0.31285833 $0.28919867 $0.295223 $714,338.90
2022-07-22 $0.31768938 $0.33527512 $0.29633771 $0.31282102 $920,139.50
2022-07-21 $0.3247737 $0.32532216 $0.27612656 $0.31710708 $1.44M
2022-07-20 $0.32214352 $0.36542135 $0.30433708 $0.32439242 $1.54M
2022-07-19 $0.25338489 $0.35817126 $0.24750827 $0.32190603 $1.54M
2022-07-18 $0.22084058 $0.2530717 $0.22083161 $0.25188123 $841,724.91
2022-07-17 $0.21634863 $0.2310975 $0.21015707 $0.22213935 $666,466.59
2022-07-16 $0.21081969 $0.23874595 $0.20872694 $0.21602271 $628,655.46
2022-07-15 $0.20105204 $0.2126947 $0.19563343 $0.2109828 $577,672.16
2022-07-14 $0.1929655 $0.20857805 $0.19147963 $0.20171671 $559,799.01
2022-07-13 $0.18909163 $0.19569905 $0.18307864 $0.19308103 $490,315.34
2022-07-12 $0.19076467 $0.19483728 $0.18568881 $0.18672275 $422,529.36
2022-07-11 $0.19507858 $0.19811295 $0.18988943 $0.19081601 $377,277.72
2022-07-10 $0.19368826 $0.20461917 $0.18805834 $0.19537737 $424,932.39
2022-07-09 $0.19300722 $0.19500316 $0.18952115 $0.19394189 $370,032.06
2022-07-08 $0.20093976 $0.2097899 $0.1916558 $0.19419404 $362,594.12
2022-07-07 $0.19569297 $0.20247709 $0.1884162 $0.2011983 $307,193.26
2022-07-06 $0.19031637 $0.19652285 $0.18892567 $0.19493268 $290,330.21
2022-07-05 $0.19672825 $0.20344453 $0.1860655 $0.19029942 $396,478.18
2022-07-04 $0.18457384 $0.19722585 $0.18155669 $0.19719621 $319,466.44
2022-07-03 $0.18208816 $0.18537573 $0.17852229 $0.18412515 $231,558.87
2022-07-02 $0.17281906 $0.1825995 $0.17006817 $0.18205506 $301,529.72
2022-07-01 $0.16435926 $0.17999199 $0.16401792 $0.17266467 $322,136.62
2022-06-30 $0.19031861 $0.1912818 $0.15733978 $0.16397273 $416,306.02
2022-06-29 $0.20232466 $0.20334304 $0.18052298 $0.18941329 $387,720.70
2022-06-28 $0.18834245 $0.20832687 $0.18428564 $0.2016808 $420,565.52
2022-06-27 $0.19666723 $0.19727452 $0.18656916 $0.18656916 $274,116.52
2022-06-26 $0.1876785 $0.2005089 $0.18749813 $0.19654251 $365,110.34
2022-06-25 $0.18800365 $0.19149479 $0.18296388 $0.18745833 $346,161.75
2022-06-24 $0.1871364 $0.19154754 $0.17797345 $0.18821976 $412,329.58