STZ Historical USD Price
Daily close · Jan 12, 2022 → Jan 16, 2023Daily price history
Dec 18, 2022 → Jan 16, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-01-16 | $0.052146 | $0.054134 | $0.052025 | $0.054114 | $271,428.21 |
| 2023-01-15 | $0.052408 | $0.053 | $0.052011 | $0.052123 | $290,184.94 |
| 2023-01-14 | $0.050615 | $0.05259 | $0.050571 | $0.052379 | $292,389.84 |
| 2023-01-13 | $0.049005 | $0.050913 | $0.04889 | $0.050615 | $266,233.83 |
| 2023-01-12 | $0.05438077 | $0.054505 | $0.046917 | $0.049058 | $258,634.97 |
| 2023-01-11 | $0.051906 | $0.054811 | $0.051906 | $0.05446385 | $324,102.83 |
| 2023-01-10 | $0.050221 | $0.05202294 | $0.050171 | $0.0519 | $274,642.22 |
| 2023-01-09 | $0.050006 | $0.050998 | $0.048577 | $0.050307 | $256,591.29 |
| 2023-01-08 | $0.051016 | $0.051469 | $0.048485 | $0.049957 | $278,227.59 |
| 2023-01-07 | $0.048376 | $0.05101 | $0.048305 | $0.05101 | $276,126.68 |
| 2023-01-06 | $0.049844 | $0.04985 | $0.047949 | $0.048314 | $276,800.09 |
| 2023-01-05 | $0.053448 | $0.053679 | $0.0498 | $0.049842 | $245,112.32 |
| 2023-01-04 | $0.054511 | $0.056312 | $0.051163 | $0.053435 | $322,583.53 |
| 2023-01-03 | $0.051904 | $0.056152 | $0.04997 | $0.054505 | $522,697.80 |
| 2023-01-02 | $0.050156 | $0.052995 | $0.047717 | $0.051903 | $464,588.46 |
| 2023-01-01 | $0.045646 | $0.053586 | $0.045646 | $0.050182 | $421,165.17 |
| 2022-12-31 | $0.050901 | $0.051824 | $0.044767 | $0.04571 | $399,782.39 |
| 2022-12-30 | $0.048615 | $0.053745 | $0.04709842 | $0.050969 | $435,532.18 |
| 2022-12-29 | $0.044377 | $0.051754 | $0.043002 | $0.048648 | $457,437.94 |
| 2022-12-28 | $0.04488 | $0.04488 | $0.04339 | $0.044388 | $368,021.93 |
| 2022-12-27 | $0.046094 | $0.04616851 | $0.044206 | $0.044846 | $379,788.47 |
| 2022-12-26 | $0.045768 | $0.04654185 | $0.045726 | $0.046084 | $220,055.31 |
| 2022-12-25 | $0.04623594 | $0.046881 | $0.04502 | $0.045768 | $18,589.73 |
| 2022-12-24 | $0.046873 | $0.052363 | $0.046173 | $0.04629536 | $327,956.28 |
| 2022-12-23 | $0.04533 | $0.047225 | $0.045179 | $0.046885 | $519,038.07 |
| 2022-12-22 | $0.040457 | $0.046269 | $0.040404 | $0.045958 | $413,863.86 |
| 2022-12-21 | $0.040355 | $0.040463 | $0.040355 | $0.040457 | $13,491.84 |
| 2022-12-20 | $0.039842 | $0.04083 | $0.039646 | $0.040355 | $36,404.07 |
| 2022-12-19 | $0.04203464 | $0.04213089 | $0.038184 | $0.039488 | $50,637.64 |
| 2022-12-18 | $0.041874 | $0.042345 | $0.041874 | $0.04203667 | $62,532.76 |