STPL Historical USD Price
Daily close · Nov 23, 2021 → Nov 28, 2022Daily price history
Oct 30, 2022 → Nov 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-28 | $0.00160382 | $0.00177753 | $0.00159034 | $0.00171564 | $932.76 |
| 2022-11-27 | $0.00171464 | $0.001797 | $0.00158735 | $0.00160382 | $1,085.37 |
| 2022-11-26 | $0.00166991 | $0.00187217 | $0.00160083 | $0.00171464 | $6,265.80 |
| 2022-11-25 | $0.00188025 | $0.00192387 | $0.00167718 | $0.00187217 | $9,102.10 |
| 2022-11-24 | $0.00189971 | $0.00193064 | $0.00171565 | $0.00192914 | $668.17 |
| 2022-11-23 | $0.00193906 | $0.00193906 | $0.00167756 | $0.00189971 | $6,797.39 |
| 2022-11-22 | $0.00196509 | $0.00196509 | $0.00167132 | $0.00193906 | $1,738.66 |
| 2022-11-21 | $0.00199175 | $0.00199175 | $0.00180016 | $0.00196509 | $1,764.11 |
| 2022-11-20 | $0.00199175 | $0.00199175 | $0.00199175 | $0.00199175 | $187.57 |
| 2022-11-19 | $0.00199921 | $0.00199921 | $0.00199175 | $0.00199175 | $198.58 |
| 2022-11-18 | $0.00185765 | $0.00211603 | $0.00180494 | $0.00199921 | $1,928.58 |
| 2022-11-17 | $0.00166734 | $0.00224785 | $0.00166734 | $0.00198981 | $9,569.79 |
| 2022-11-16 | $0.00199831 | $0.00199831 | $0.00161209 | $0.00192089 | $224.78 |
| 2022-11-15 | $0.00165901 | $0.00199907 | $0.00153533 | $0.00199831 | $3,665.86 |
| 2022-11-14 | $0.00155312 | $0.00179586 | $0.00153156 | $0.00177589 | $1,887.32 |
| 2022-11-13 | $0.00163606 | $0.00174031 | $0.00152953 | $0.00155312 | $8,508.91 |
| 2022-11-12 | $0.00188987 | $0.00197303 | $0.00165931 | $0.00174184 | $5,270.73 |
| 2022-11-11 | $0.00194344 | $0.00199571 | $0.00177935 | $0.00188987 | $8,129.68 |
| 2022-11-10 | $0.00200085 | $0.00200085 | $0.00169904 | $0.00194344 | $4,457.72 |
| 2022-11-09 | $0.00216424 | $0.00216424 | $0.00168077 | $0.00200085 | $5,012.52 |
| 2022-11-08 | $0.00225165 | $0.00225165 | $0.00190032 | $0.00190032 | $2,828.58 |
| 2022-11-07 | $0.00228187 | $0.00242146 | $0.0019974 | $0.00225165 | $5,147.22 |
| 2022-11-06 | $0.00220424 | $0.00257814 | $0.00216863 | $0.00228187 | $3,427.02 |
| 2022-11-05 | $0.00204749 | $0.00220424 | $0.00204749 | $0.00220424 | $738.80 |
| 2022-11-04 | $0.00189905 | $0.00219787 | $0.00189905 | $0.00204749 | $6,124.11 |
| 2022-11-03 | $0.00211092 | $0.00211092 | $0.00189905 | $0.00189905 | $801.05 |
| 2022-11-02 | $0.00211389 | $0.00211389 | $0.00193013 | $0.00211092 | $988.25 |
| 2022-11-01 | $0.00192393 | $0.00211389 | $0.00183854 | $0.00211389 | $6,614.02 |
| 2022-10-31 | $0.00184177 | $0.00204993 | $0.00184177 | $0.00192393 | $1,624.39 |
| 2022-10-30 | $0.00194374 | $0.00194374 | $0.00184318 | $0.00194022 | $721.37 |