Canada markets close in 30 minutes

StormX USD (STMX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.008027-0.001184 (-12.86%)
As of 07:28PM UTC. Market open.
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20220.0088730.0088730.0078390.0080270.00802718,430,014
Aug 18, 2022------
Aug 17, 20220.0099480.0101290.0093740.0094110.0094117,802,657
Aug 16, 20220.0098060.0100980.0096940.0099490.0099498,450,324
Aug 15, 20220.0096830.0103300.0096170.0098090.00980928,438,176
Aug 14, 20220.0098540.0101430.0095390.0096820.0096829,964,767
Aug 13, 20220.0100150.0101210.0098220.0098540.0098548,169,130
Aug 12, 20220.0100450.0102450.0097930.0100160.01001623,253,708
Aug 11, 20220.0093060.0171790.0092390.0100410.010041137,582,246
Aug 10, 20220.0085390.0094140.0083670.0093190.00931926,203,237
Aug 09, 20220.0091230.0091800.0084740.0085590.0085596,482,284
Aug 08, 20220.0089900.0092740.0089610.0091150.0091156,962,434
Aug 07, 20220.0090690.0091990.0089360.0089900.0089907,771,344
Aug 06, 20220.0088840.0092630.0088790.0090610.0090618,336,752
Aug 05, 20220.0086330.0088940.0086250.0088940.0088944,074,239
Aug 04, 20220.0086740.0088590.0085050.0086340.0086345,493,735
Aug 03, 20220.0086120.0088820.0084620.0086740.00867412,271,809
Aug 02, 20220.0088940.0090060.0083670.0086130.0086138,407,924
Aug 01, 20220.0097260.0097260.0087590.0089010.00890132,364,753
Jul 31, 20220.0080640.0115980.0080520.0097220.009722123,088,384
Jul 30, 20220.0081550.0084900.0080570.0080680.0080689,272,901
Jul 29, 20220.0081650.0083070.0079290.0081560.0081568,011,592
Jul 28, 20220.0077410.0082730.0076710.0081650.0081659,144,363
Jul 27, 20220.0072490.0077390.0071460.0077390.0077396,195,845
Jul 26, 20220.0073480.0073550.0069970.0072490.0072497,180,090
Jul 25, 20220.0078210.0078700.0073620.0073630.0073637,074,930
Jul 24, 20220.0077090.0079420.0076870.0078220.0078226,266,358
Jul 23, 20220.0077200.0079070.0074680.0077090.0077097,398,298
Jul 22, 20220.0078850.0080750.0076130.0076910.0076919,024,197
Jul 21, 20220.0080130.0080740.0076520.0078860.0078869,854,797
Jul 20, 20220.0085320.0087470.0079520.0080160.0080169,675,147
Jul 19, 20220.0080960.0087060.0080760.0085350.00853514,959,733
Jul 18, 20220.0075660.0081580.0075650.0081000.00810010,818,654
Jul 17, 20220.0077370.0078090.0075640.0075640.0075648,811,982
Jul 16, 20220.0074590.0078270.0074350.0077360.00773612,702,217
Jul 15, 20220.0076240.0076290.0072740.0074600.00746013,071,932
Jul 14, 20220.0071520.0076780.0070370.0076280.00762837,593,831
Jul 13, 20220.0065970.0071670.0065970.0071510.00715119,762,808
Jul 12, 20220.0070650.0070650.0065970.0065970.0065977,165,058
Jul 11, 20220.0077490.0077490.0070500.0070540.00705410,893,541
Jul 10, 20220.0078030.0079060.0075610.0077580.00775814,181,244
Jul 09, 20220.0076240.0079500.0076190.0077950.00779510,411,076
Jul 08, 20220.0075200.0078310.0074910.0076310.00763112,469,753
Jul 07, 20220.0072280.0076410.0071290.0075190.0075198,766,382
Jul 06, 20220.0070280.0072800.0068660.0072310.0072318,682,049
Jul 05, 20220.0072570.0073600.0068150.0070130.0070138,669,239
Jul 04, 20220.0071250.0072620.0068760.0072450.0072458,135,220
Jul 03, 20220.0073450.0073910.0068910.0070970.0070979,066,612
Jul 02, 20220.0073330.0074700.0069580.0073520.00735212,423,668
Jul 01, 20220.0071290.0091190.0070820.0073280.00732855,545,903
Jun 30, 20220.0075550.0075730.0065870.0071380.00713816,915,606
Jun 29, 20220.0068830.0077160.0068830.0075540.00755438,752,486
Jun 28, 20220.0069120.0077230.0068350.0068880.00688833,295,964
Jun 27, 20220.0067750.0074570.0067290.0069130.00691331,033,460
Jun 26, 20220.0071060.0072170.0067700.0067740.0067746,463,342
Jun 25, 20220.0071580.0072090.0068030.0071240.0071245,941,888
Jun 24, 20220.0069800.0072430.0069800.0071550.00715512,271,450
Jun 23, 20220.0066370.0072170.0066370.0069820.00698220,709,057
Jun 22, 20220.0069520.0069520.0065920.0066380.0066387,376,499
Jun 21, 20220.0068780.0073660.0067330.0069490.00694916,760,174
Jun 20, 20220.0064400.0076570.0063070.0068780.00687837,667,296
Jun 19, 20220.0060800.0064870.0056860.0064410.00644110,438,957
Jun 18, 20220.0066600.0070640.0055020.0060810.00608124,894,620
Jun 17, 20220.0061780.0068560.0061680.0066580.00665819,788,307
Jun 16, 20220.0066650.0076160.0061220.0061720.00617229,292,633
Jun 15, 20220.0061940.0066610.0055250.0066600.0066607,483,056
Jun 14, 20220.0061730.0064270.0055080.0061950.0061958,397,969
Jun 13, 20220.0072630.0072650.0059390.0061710.0061719,437,097
Jun 12, 20220.0081250.0082200.0072780.0072880.0072887,683,456
Jun 11, 20220.0087890.0091160.0081070.0081120.0081127,913,127
Jun 10, 20220.0095090.0095300.0087110.0087800.0087807,099,893
Jun 09, 20220.0097270.0098680.0094790.0095040.0095047,172,366
Jun 08, 20220.0100110.0101410.0097040.0097280.0097288,319,529
Jun 07, 20220.0105880.0106400.0097400.0100000.01000011,093,395
Jun 06, 20220.0101930.0107320.0101400.0105870.01058712,334,498
Jun 05, 20220.0098340.0102610.0096910.0101930.01019312,103,097
Jun 04, 20220.0096180.0098310.0094350.0098310.0098315,125,808
Jun 03, 20220.0100570.0100980.0094660.0096170.0096177,716,354
Jun 02, 20220.0093000.0100590.0092820.0100570.01005712,564,885
Jun 01, 20220.0097310.0107330.0092160.0093100.00931026,596,119
May 31, 20220.0100330.0101190.0094540.0097280.0097289,123,144
May 30, 20220.0092540.0100780.0092020.0100350.0100358,025,617
May 29, 20220.0091070.0092800.0089030.0092560.0092565,261,877
May 28, 20220.0089670.0091730.0087930.0091060.0091065,680,811
May 27, 20220.0094430.0094920.0087540.0088950.0088958,937,700
May 26, 20220.0100770.0103040.0090790.0094490.00944911,468,471
May 25, 20220.0099220.0101760.0096510.0100800.0100807,192,399
May 24, 20220.0095570.0099860.0092080.0099210.00992110,734,273
May 23, 20220.0102690.0104590.0095210.0095560.0095569,994,256
May 22, 20220.0093210.0104230.0093050.0102770.01027717,310,254
May 21, 20220.0091600.0094920.0089950.0093210.0093217,375,517
May 20, 20220.0093870.0095960.0087890.0091630.0091638,659,911
May 19, 20220.0088840.0094810.0085010.0093890.0093898,210,446
May 18, 20220.0102530.0104660.0088940.0088940.00889410,351,807
May 17, 20220.0096520.0102700.0096430.0102530.0102539,262,108
May 16, 20220.0104030.0104160.0094290.0096530.0096539,993,426
May 15, 20220.0100920.0104010.0092850.0104010.01040114,084,940
May 14, 20220.0089500.0101160.0087980.0101050.01010512,760,166
May 13, 20220.0078530.0095950.0078180.0089590.00895910,840,441
May 12, 20220.0085600.0090900.0066100.0078630.00786316,400,956
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...