STWEMIX Historical USD Price
Daily close · Feb 21, 2024 → Feb 19, 2025Daily price history
Jan 21, 2025 → Feb 19, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-19 | $0.84864942 | $1.97 | $0.84753236 | $1.97 | $0.00 |
| 2025-02-18 | $0.84682936 | $0.84864942 | $0.84682936 | $0.84864942 | $27.70 |
| 2025-02-17 | $0.84775136 | $0.84913885 | $0.84682936 | $0.84682936 | $27.64 |
| 2025-02-16 | $0.84775136 | $0.847769 | $0.84775136 | $0.84775136 | $78.84 |
| 2025-02-15 | $1.97 | $1.97 | $0.84775136 | $0.84775136 | $78.84 |
| 2025-02-14 | $0.842683 | $1.97 | $0.842683 | $1.97 | $468.33 |
| 2025-02-13 | $1.96 | $1.96 | $0.842683 | $0.842683 | $200.62 |
| 2025-02-12 | $1.96 | $1.96 | $1.96 | $1.96 | $0.00 |
| 2025-02-11 | $1.96 | $1.96 | $1.96 | $1.96 | $0.00 |
| 2025-02-10 | $1.95 | $1.96 | $1.95 | $1.96 | $0.00 |
| 2025-02-09 | $0.83670804 | $1.95 | $0.83670804 | $1.95 | $0.00 |
| 2025-02-08 | $1.97 | $1.97 | $0.83670804 | $0.83670804 | $2.27 |
| 2025-02-07 | $1.97 | $1.97 | $1.97 | $1.97 | $172.36 |
| 2025-02-06 | $1.97 | $1.97 | $1.97 | $1.97 | $171.86 |
| 2025-02-05 | $0.83865935 | $1.97 | $0.83865935 | $1.97 | $172.50 |
| 2025-02-04 | $1.89 | $1.90 | $0.83627284 | $0.83865935 | $174.38 |
| 2025-02-03 | $1.90 | $1.90 | $1.89 | $1.89 | $191.71 |
| 2025-02-02 | $1.90 | $1.90 | $1.90 | $1.90 | $192.78 |
| 2025-02-01 | $1.91 | $1.91 | $1.90 | $1.90 | $192.78 |
| 2025-01-31 | $1.92 | $1.92 | $1.91 | $1.91 | $193.78 |
| 2025-01-30 | $1.92 | $1.92 | $1.92 | $1.92 | $194.85 |
| 2025-01-29 | $1.91 | $1.92 | $1.91 | $1.92 | $194.39 |
| 2025-01-28 | $1.93 | $1.93 | $1.91 | $1.91 | $194.28 |
| 2025-01-27 | $1.39 | $1.94 | $1.39 | $1.93 | $196.04 |
| 2025-01-26 | $1.39 | $1.39 | $1.39 | $1.39 | $28.69 |
| 2025-01-25 | $1.38 | $1.39 | $1.38 | $1.39 | $28.69 |
| 2025-01-24 | $1.38 | $1.38 | $1.38 | $1.38 | $28.63 |
| 2025-01-23 | $1.38 | $1.38 | $1.38 | $1.38 | $28.55 |
| 2025-01-22 | $1.38 | $1.38 | $1.38 | $1.38 | $28.62 |
| 2025-01-21 | $1.37 | $1.38 | $1.37 | $1.38 | $28.46 |