4STC Historical USD Price
Daily close · Apr 9, 2022 → May 5, 2023Daily price history
Apr 6, 2023 → May 5, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-05 | $0.00003024 | $0.00003069 | $0.00003024 | $0.00003048 | $0.35 |
| 2023-05-04 | $0.00003043 | $0.00003056 | $0.00003018 | $0.00003022 | $0.34 |
| 2023-05-03 | $0.00003004 | $0.00003057 | $0.00002995 | $0.00003044 | $0.35 |
| 2023-05-02 | $0.00003072 | $0.00003075 | $0.00003002 | $0.00003002 | $0.34 |
| 2023-05-01 | $0.00003162 | $0.00003176 | $0.00003057 | $0.00003077 | $6.57 |
| 2023-04-30 | $0.00003014 | $0.00003165 | $0.00003002 | $0.00003163 | $6.76 |
| 2023-04-29 | $0.00003035 | $0.00003038 | $0.0000301 | $0.00003013 | $6.43 |
| 2023-04-28 | $0.00003097 | $0.00003097 | $0.0000299 | $0.00003036 | $6.48 |
| 2023-04-27 | $0.00003096 | $0.00003148 | $0.00003081 | $0.00003099 | $6.62 |
| 2023-04-26 | $0.00003169 | $0.00003229 | $0.00003047 | $0.00003097 | $6.61 |
| 2023-04-25 | $0.00003102 | $0.0000318 | $0.00003079 | $0.00003168 | $6.76 |
| 2023-04-24 | $0.00003097 | $0.00003125 | $0.00003074 | $0.00003101 | $6.62 |
| 2023-04-23 | $0.00003109 | $0.00003111 | $0.00003068 | $0.00003096 | $6.61 |
| 2023-04-22 | $0.00003262 | $0.00003332 | $0.00003087 | $0.00003107 | $103.98 |
| 2023-04-21 | $0.0000322 | $0.0000336 | $0.00003206 | $0.00003265 | $1.93 |
| 2023-04-20 | $0.00003276 | $0.0000332 | $0.0000321 | $0.0000322 | $3.18 |
| 2023-04-19 | $0.00003487 | $0.00003492 | $0.00003259 | $0.00003279 | $27.73 |
| 2023-04-18 | $0.00003455 | $0.0000352 | $0.00003432 | $0.00003487 | $29.49 |
| 2023-04-17 | $0.00003534 | $0.00003557 | $0.00003438 | $0.00003453 | $29.20 |
| 2023-04-16 | $0.00003384 | $0.00003556 | $0.00003362 | $0.00003537 | $29.91 |
| 2023-04-15 | $0.00003342 | $0.00003413 | $0.00003326 | $0.00003386 | $28.63 |
| 2023-04-14 | $0.000033 | $0.00003408 | $0.00003291 | $0.00003344 | $28.28 |
| 2023-04-13 | $0.00003252 | $0.00003302 | $0.00003231 | $0.00003299 | $27.90 |
| 2023-04-12 | $0.00003276 | $0.00003286 | $0.00003222 | $0.00003251 | $27.49 |
| 2023-04-11 | $0.00003257 | $0.00003402 | $0.0000325 | $0.00003277 | $27.71 |
| 2023-04-10 | $0.00003199 | $0.00003255 | $0.00003189 | $0.00003255 | $27.52 |
| 2023-04-09 | $0.00003141 | $0.00003205 | $0.00003134 | $0.00003199 | $27.05 |
| 2023-04-08 | $0.0000314 | $0.00003162 | $0.00003138 | $0.00003141 | $0.31 |
| 2023-04-07 | $0.00003158 | $0.00003163 | $0.00003136 | $0.00003141 | $0.31 |
| 2023-04-06 | $0.00003175 | $0.00003185 | $0.00003146 | $0.00003159 | $0.31 |