Canada markets closed

StormX USD (STMX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.012078-0.000333 (-2.68%)
As of 10:39PM UTC. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.0123570.0123570.0117070.0120780.01207815,172,333
Mar 27, 20240.0132040.0137180.0121470.0123490.01234957,085,477
Mar 26, 20240.0114300.0134220.0114300.0132040.013204150,862,885
Mar 25, 20240.0108310.0115110.0107300.0114300.0114309,248,900
Mar 24, 20240.0102760.0108510.0101720.0108320.0108327,240,703
Mar 23, 20240.0101100.0105250.0099500.0102770.0102776,912,709
Mar 22, 20240.0105840.0108800.0098860.0101100.01011015,844,583
Mar 21, 20240.0102300.0107940.0100880.0105820.01058213,903,626
Mar 20, 20240.0091810.0103010.0087580.0102300.01023016,668,460
Mar 19, 20240.0101290.0102490.0088340.0091810.00918121,068,631
Mar 18, 20240.0108530.0108580.0098480.0101290.01012911,347,019
Mar 17, 20240.0102570.0110040.0093610.0108530.01085322,559,981
Mar 16, 20240.0114640.0115730.0099980.0102570.01025716,609,905
Mar 15, 20240.0123760.0125970.0104560.0114640.01146435,443,945
Mar 14, 20240.0127140.0127510.0115280.0123760.01237635,167,200
Mar 13, 20240.0123990.0140950.0120960.0127140.01271488,644,041
Mar 12, 20240.0117770.0125190.0109320.0124080.01240840,734,336
Mar 11, 20240.0112190.0118980.0104880.0117770.01177730,020,153
Mar 10, 20240.0114030.0118250.0108240.0112250.01122545,016,460
Mar 09, 20240.0106820.0114370.0106250.0114030.01140328,029,575
Mar 08, 20240.0108400.0109170.0100990.0106820.01068222,975,297
Mar 07, 20240.0101510.0109590.0100410.0108400.01084030,081,404
Mar 06, 20240.0096500.0101560.0091040.0101510.01015133,900,829
Mar 05, 20240.0107170.0107690.0083800.0096500.00965045,913,343
Mar 04, 20240.0102420.0110380.0100650.0107280.01072844,828,206
Mar 03, 20240.0104500.0106100.0093790.0102660.01026637,130,608
Mar 02, 20240.0101070.0105700.0093940.0104470.01044745,897,862
Mar 01, 20240.0087890.0101620.0087890.0101050.01010590,977,715
Feb 29, 20240.0083100.0091080.0082230.0087760.00877668,177,380
Feb 28, 20240.0082160.0085580.0077720.0083110.00831121,801,942
Feb 27, 20240.0082900.0083810.0079800.0082140.00821410,980,935
Feb 26, 20240.0079150.0083840.0077030.0082900.00829012,474,350
Feb 25, 20240.0079640.0079890.0077330.0079160.0079166,121,151
Feb 24, 20240.0080040.0080490.0078380.0079640.0079648,530,673
Feb 23, 20240.0081040.0081420.0078100.0080010.00800113,316,647
Feb 22, 20240.0077010.0082040.0076910.0081130.00811334,485,248
Feb 21, 20240.0079690.0079980.0074020.0077010.00770110,456,536
Feb 20, 20240.0077580.0082590.0075040.0079570.00795732,399,910
Feb 19, 20240.0075440.0078450.0074810.0077580.00775810,280,170
Feb 18, 20240.0074840.0076200.0073630.0075370.0075375,506,128
Feb 17, 20240.0075560.0076030.0072490.0074880.00748810,371,820
Feb 16, 20240.0073030.0076150.0072220.0075520.00755220,617,745
Feb 15, 20240.0071670.0073660.0071020.0073020.00730210,755,669
Feb 14, 20240.0070190.0071770.0069400.0071640.0071646,591,020
Feb 13, 20240.0072040.0072360.0068980.0070190.0070195,584,955
Feb 12, 20240.0070760.0072160.0068710.0072050.0072056,295,613
Feb 11, 20240.0070160.0072380.0069930.0070720.0070725,324,104
Feb 10, 20240.0070220.0070780.0068640.0070090.0070094,171,945
Feb 09, 20240.0068530.0070860.0068530.0070220.0070225,670,675
Feb 08, 20240.0068450.0068860.0067820.0068520.0068524,642,542
Feb 07, 20240.0067250.0068860.0066290.0068410.0068413,674,984
Feb 06, 20240.0066830.0067490.0066370.0067230.0067233,462,925
Feb 05, 20240.0067430.0068250.0065940.0066830.0066835,024,787
Feb 04, 20240.0068560.0068700.0067280.0067420.0067423,862,445
Feb 03, 20240.0069450.0069710.0068360.0068560.0068563,831,087
Feb 02, 20240.0068550.0069650.0067920.0069450.0069454,991,099
Feb 01, 20240.0067770.0068830.0066450.0068550.0068556,345,163
Jan 31, 20240.0069800.0069940.0066950.0067790.0067796,365,116
Jan 30, 20240.0070870.0071910.0069520.0069740.0069746,944,979
Jan 29, 20240.0069880.0071260.0068210.0070870.0070876,358,924
Jan 28, 20240.0072160.0073320.0069320.0069880.0069885,805,784
Jan 27, 20240.0071970.0072350.0070990.0072150.0072153,609,856
Jan 26, 20240.0069830.0072380.0069270.0072000.0072004,706,326
Jan 25, 20240.0069410.0070290.0067870.0069800.0069804,751,769
Jan 24, 20240.0068070.0070010.0067270.0069410.0069414,977,163
Jan 23, 20240.0068750.0070400.0064060.0068070.0068077,752,999
Jan 22, 20240.0073410.0073940.0068610.0068750.0068756,481,213
Jan 21, 20240.0073190.0074570.0072720.0073370.0073373,834,599
Jan 20, 20240.0072820.0073190.0071610.0073190.0073192,892,506
Jan 19, 20240.0071810.0072900.0069060.0072820.0072827,375,544
Jan 18, 20240.0075860.0076180.0070560.0071810.0071818,141,330
Jan 17, 20240.0076550.0077370.0074990.0075820.0075825,162,417
Jan 16, 20240.0075320.0077380.0074370.0076540.0076545,558,551
Jan 15, 20240.0073500.0076070.0073470.0075360.0075365,636,236
Jan 14, 20240.0075680.0076360.0073370.0073530.0073534,979,993
Jan 13, 20240.0074700.0076280.0072430.0075680.0075686,568,583
Jan 12, 20240.0078930.0079650.0072120.0074700.00747011,657,926
Jan 11, 20240.0077030.0083020.0076650.0078950.00789516,525,609
Jan 10, 20240.0071810.0081510.0071570.0077020.00770243,814,149
Jan 09, 20240.0075220.0076440.0069460.0071730.00717314,150,759
Jan 08, 20240.0073430.0075730.0066370.0075210.00752112,507,882
Jan 07, 20240.0079230.0080400.0072950.0073410.00734112,802,754
Jan 06, 20240.0078300.0079720.0075620.0079210.00792110,699,902
Jan 05, 20240.0081390.0081860.0075940.0078300.00783011,130,489
Jan 04, 20240.0080810.0081900.0078250.0081410.00814114,400,749
Jan 03, 20240.0088280.0092450.0074580.0080770.00807736,351,621
Jan 02, 20240.0088180.0089670.0087120.0088280.0088289,454,859
Jan 01, 20240.0087680.0088260.0085630.0088180.0088187,485,802
Dec 31, 20230.0085130.0090250.0084990.0087730.0087738,050,955
Dec 30, 20230.0086490.0087690.0084280.0085140.0085146,943,881
Dec 29, 20230.0087760.0088750.0084770.0086470.00864710,102,940
Dec 28, 20230.0089380.0090300.0086200.0087770.00877710,542,932
Dec 27, 20230.0087460.0089970.0085140.0089370.00893710,299,881
Dec 26, 20230.0089540.0090610.0084910.0087450.00874512,816,079
Dec 25, 20230.0087800.0089740.0086680.0089550.0089559,160,071
Dec 24, 20230.0090690.0091080.0087360.0087800.00878010,946,000
Dec 23, 20230.0090430.0090880.0087700.0090700.0090707,316,407
Dec 22, 20230.0089510.0090560.0088010.0090420.00904211,111,741
Dec 21, 20230.0086920.0089940.0086170.0089490.0089499,422,228
Dec 20, 20230.0085300.0088160.0083700.0086920.0086929,605,562
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...