STK Historical USD Price
Daily close · Feb 2, 2018 → Feb 1, 2019Daily price history
Jan 2, 2019 → Feb 1, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-02-01 | $0.00259016 | $0.0030929 | $0.00248355 | $0.00256617 | $165,596.81 |
| 2019-01-31 | $0.00248058 | $0.00272684 | $0.00231734 | $0.00258963 | $230,314.79 |
| 2019-01-30 | $0.00245292 | $0.00269067 | $0.00230727 | $0.00248009 | $145,618.41 |
| 2019-01-29 | $0.00250104 | $0.00254464 | $0.00239795 | $0.00244649 | $122,250.15 |
| 2019-01-28 | $0.00268285 | $0.00269347 | $0.00248545 | $0.00252671 | $141,787.19 |
| 2019-01-27 | $0.00275739 | $0.0028175 | $0.00262116 | $0.00265423 | $148,795.90 |
| 2019-01-26 | $0.00276035 | $0.0031336 | $0.0027005 | $0.00273578 | $136,281.05 |
| 2019-01-25 | $0.00278786 | $0.00281617 | $0.00263115 | $0.00279909 | $131,945.24 |
| 2019-01-24 | $0.00265576 | $0.00284895 | $0.00262989 | $0.00278589 | $157,275.35 |
| 2019-01-23 | $0.00280824 | $0.00282962 | $0.00259082 | $0.00264875 | $106,027.72 |
| 2019-01-22 | $0.00285319 | $0.00289087 | $0.00263355 | $0.00280826 | $116,928.39 |
| 2019-01-21 | $0.00246738 | $0.00408364 | $0.00241693 | $0.00285108 | $236,675.15 |
| 2019-01-20 | $0.00255707 | $0.0027611 | $0.00244339 | $0.0024674 | $127,459.85 |
| 2019-01-19 | $0.00247274 | $0.00264865 | $0.00242622 | $0.00255803 | $120,102.29 |
| 2019-01-18 | $0.00252864 | $0.00253039 | $0.0023988 | $0.00250526 | $129,373.99 |
| 2019-01-17 | $0.00253169 | $0.00263733 | $0.00240511 | $0.00253031 | $113,416.03 |
| 2019-01-16 | $0.0024702 | $0.00254424 | $0.00245328 | $0.00254424 | $59,655.21 |
| 2019-01-14 | $0.00261014 | $0.00269544 | $0.00241685 | $0.00251886 | $86,596.91 |
| 2019-01-13 | $0.00247656 | $0.00296796 | $0.00246523 | $0.00258002 | $119,617.40 |
| 2019-01-12 | $0.00238455 | $0.00266547 | $0.00234281 | $0.00247467 | $156,092.77 |
| 2019-01-11 | $0.0024011 | $0.00248405 | $0.00234337 | $0.00238532 | $83,130.84 |
| 2019-01-10 | $0.00283528 | $0.00284769 | $0.00232735 | $0.0023996 | $92,936.52 |
| 2019-01-09 | $0.00283417 | $0.00297946 | $0.00274831 | $0.00283685 | $93,428.35 |
| 2019-01-08 | $0.00281042 | $0.00293543 | $0.00277798 | $0.0028253 | $51,966.18 |
| 2019-01-07 | $0.0029636 | $0.00303691 | $0.00280168 | $0.00280954 | $17,592.21 |
| 2019-01-06 | $0.00308348 | $0.00371799 | $0.00271892 | $0.00293017 | $133,191.42 |
| 2019-01-05 | $0.00284473 | $0.00351913 | $0.00270446 | $0.00308242 | $280,873.03 |
| 2019-01-04 | $0.00274591 | $0.00286511 | $0.0026628 | $0.00276433 | $90,541.41 |
| 2019-01-03 | $0.00281513 | $0.00289143 | $0.00259067 | $0.00274148 | $75,657.27 |
| 2019-01-02 | $0.00269897 | $0.00294178 | $0.00262275 | $0.0028574 | $96,748.92 |