STMATIC Historical USD Price
Daily close · Aug 6, 2022 → Sep 7, 2023Daily price history
Aug 9, 2023 → Sep 7, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-09-07 | $0.603073 | $0.603073 | $0.603073 | $0.603073 | $2,579.84 |
| 2023-09-06 | $0.603073 | $0.603073 | $0.603073 | $0.603073 | $2,793.24 |
| 2023-09-05 | $0.603073 | $0.603073 | $0.603073 | $0.603073 | $41,086.79 |
| 2023-09-04 | $0.603073 | $0.603073 | $0.603073 | $0.603073 | $41,090.25 |
| 2023-09-03 | $0.603073 | $0.603073 | $0.603073 | $0.603073 | $41,041.58 |
| 2023-09-02 | $0.603073 | $0.603073 | $0.603073 | $0.603073 | $40,663.36 |
| 2023-09-01 | $0.603073 | $0.603073 | $0.603073 | $0.603073 | $46,280.63 |
| 2023-08-31 | $0.603073 | $0.603073 | $0.603073 | $0.603073 | $46,394.90 |
| 2023-08-30 | $0.603073 | $0.603073 | $0.603073 | $0.603073 | $46,287.19 |
| 2023-08-29 | $0.603073 | $0.603073 | $0.603073 | $0.603073 | $46,411.00 |
| 2023-08-28 | $0.622984 | $0.622984 | $0.603073 | $0.603073 | $46,340.89 |
| 2023-08-27 | $0.622984 | $0.622984 | $0.622984 | $0.622984 | $45,807.96 |
| 2023-08-26 | $0.622984 | $0.622984 | $0.622984 | $0.622984 | $45,773.24 |
| 2023-08-25 | $0.622984 | $0.622984 | $0.622984 | $0.622984 | $45,922.53 |
| 2023-08-24 | $0.622984 | $0.622984 | $0.622984 | $0.622984 | $45,833.50 |
| 2023-08-23 | $0.622984 | $0.622984 | $0.622984 | $0.622984 | $45,914.67 |
| 2023-08-22 | $0.622984 | $0.622984 | $0.622984 | $0.622984 | $45,979.47 |
| 2023-08-21 | $0.622984 | $0.622984 | $0.622984 | $0.622984 | $6,017.74 |
| 2023-08-20 | $0.622984 | $0.622984 | $0.622984 | $0.622984 | $5,932.75 |
| 2023-08-19 | $0.622984 | $0.622984 | $0.622984 | $0.622984 | $5,963.59 |
| 2023-08-18 | $0.672516 | $0.672516 | $0.622984 | $0.622984 | $6,053.15 |
| 2023-08-17 | $0.67351515 | $0.67750509 | $0.66677451 | $0.672516 | $543.21 |
| 2023-08-16 | $0.752504 | $0.752504 | $0.752504 | $0.752504 | $1,429.35 |
| 2023-08-15 | $0.752504 | $0.752504 | $0.752504 | $0.752504 | $1,476.66 |
| 2023-08-14 | $0.752504 | $0.752504 | $0.752504 | $0.752504 | $1,269.66 |
| 2023-08-13 | $0.752504 | $0.752504 | $0.752504 | $0.752504 | $1,738.60 |
| 2023-08-12 | $0.752504 | $0.752504 | $0.752504 | $0.752504 | $1,650.11 |
| 2023-08-11 | $0.752504 | $0.752504 | $0.752504 | $0.752504 | $1,116.01 |
| 2023-08-10 | $0.752504 | $0.752504 | $0.752504 | $0.752504 | $1,145.95 |
| 2023-08-09 | $0.752504 | $0.752504 | $0.752504 | $0.752504 | $2,387.85 |