Canada markets close in 1 hour 26 minutes

StormX USD (STMX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.014115+0.000767 (+5.74%)
As of 07:33PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 20220.0132070.0143100.0130750.0141150.01411511,290,990
Jan. 25, 20220.0131050.0134360.0125740.0132260.0132265,324,589
Jan. 24, 20220.0132770.0133370.0114660.0131050.0131059,579,362
Jan. 23, 20220.0124560.0135040.0122930.0132760.0132767,406,783
Jan. 22, 20220.0138330.0139770.0113430.0124450.01244514,489,189
Jan. 21, 20220.0161640.0163240.0133720.0138150.01381513,869,895
Jan. 20, 20220.0169350.0178280.0161580.0161600.0161606,680,683
Jan. 19, 20220.0179160.0179220.0166160.0169450.0169458,686,783
Jan. 18, 20220.0182390.0183920.0174110.0179160.0179165,473,144
Jan. 17, 20220.0190720.0191770.0179260.0182380.0182385,344,826
Jan. 16, 20220.0189730.0191010.0186530.0190650.0190655,218,597
Jan. 15, 20220.0186840.0191070.0184790.0189720.0189725,043,637
Jan. 14, 20220.0186020.0188620.0180870.0186860.0186867,815,543
Jan. 13, 20220.0194530.0197450.0185520.0185950.01859514,549,034
Jan. 12, 20220.0184880.0194740.0184880.0194350.0194357,747,599
Jan. 11, 20220.0177370.0186340.0175090.0185030.0185038,901,348
Jan. 10, 20220.0185260.0188870.0168490.0177380.01773811,153,821
Jan. 09, 20220.0182830.0190600.0181410.0185270.0185277,357,948
Jan. 08, 20220.0191430.0197970.0175750.0182850.01828517,509,623
Jan. 07, 20220.0203420.0203960.0185890.0191410.0191419,090,594
Jan. 06, 20220.0203420.0205080.0194160.0203400.0203408,578,734
Jan. 05, 20220.0221440.0229250.0195650.0203450.02034512,637,525
Jan. 04, 20220.0228770.0230530.0220570.0221420.0221429,266,372
Jan. 03, 20220.0231320.0236410.0224640.0228800.02288014,119,303
Jan. 02, 20220.0217690.0236640.0215480.0231090.02310921,723,030
Jan. 01, 20220.0211000.0217710.0210260.0217710.0217716,719,458
Dec. 31, 20210.0215520.0219890.0206230.0211170.0211178,833,269
Dec. 30, 20210.0212960.0221810.0209250.0215600.0215608,358,945
Dec. 29, 20210.0219460.0224540.0210600.0212950.02129510,276,078
Dec. 28, 20210.0242490.0242830.0218360.0220190.02201911,280,509
Dec. 27, 20210.0245600.0252440.0242010.0243010.0243019,907,781
Dec. 26, 20210.0244280.0247000.0236150.0245440.0245447,325,322
Dec. 25, 20210.0237880.0247200.0236730.0244270.02442714,112,573
Dec. 24, 20210.0241490.0253970.0236800.0237780.02377828,501,176
Dec. 23, 20210.0226480.0244720.0221400.0241060.02410613,752,447
Dec. 22, 20210.0222890.0230070.0220250.0226190.02261911,500,143
Dec. 21, 20210.0212080.0224060.0209560.0223250.02232511,113,502
Dec. 20, 20210.0218200.0221450.0204740.0212070.0212078,227,362
Dec. 19, 20210.0222640.0226300.0217550.0218270.0218277,550,747
Dec. 18, 20210.0219780.0226030.0214200.0222670.0222677,222,583
Dec. 17, 20210.0215560.0228140.0209650.0219660.02196619,069,157
Dec. 16, 20210.0220690.0226480.0215190.0215230.02152310,973,396
Dec. 15, 20210.0212370.0222030.0201390.0220790.02207930,960,221
Dec. 14, 20210.0210430.0216470.0202870.0205830.02058314,698,971
Dec. 13, 20210.0242050.0242950.0205670.0210230.02102316,022,951
Dec. 12, 20210.0246240.0246740.0233950.0242040.02420413,911,724
Dec. 11, 20210.0242520.0248850.0234690.0245870.02458717,603,332
Dec. 10, 20210.0272150.0272150.0240920.0242040.02420435,564,226
Dec. 09, 20210.0260530.0289620.0255460.0273130.02731395,331,620
Dec. 08, 20210.0248950.0290900.0235380.0259720.02597285,477,294
Dec. 07, 20210.0240730.0261820.0237700.0249160.02491668,489,007
Dec. 06, 20210.0229060.0242550.0202130.0240330.02403325,125,505
Dec. 05, 20210.0255410.0258780.0220680.0229220.02292220,300,075
Dec. 04, 20210.0305190.0305190.0190950.0254540.02545450,979,694
Dec. 03, 20210.0357460.0357460.0293930.0304500.03045087,882,245
Dec. 02, 20210.0302660.0365520.0290390.0355250.035525100,416,014
Dec. 01, 20210.0301090.0311660.0297540.0302170.03021717,909,621
Nov. 30, 20210.0312250.0318350.0296160.0301530.03015319,812,921
Nov. 29, 20210.0304950.0315950.0302070.0312340.03123420,285,671
Nov. 28, 20210.0315840.0315840.0280800.0304100.03041026,130,860
Nov. 27, 20210.0305500.0323950.0302400.0315240.03152419,720,356
Nov. 26, 20210.0350300.0357400.0296420.0304150.03041569,341,465
Nov. 25, 20210.0319310.0356130.0317500.0332820.03328241,620,040
Nov. 24, 20210.0304840.0323460.0297830.0299000.02990021,511,101
Nov. 23, 20210.0301830.0306670.0288980.0304370.03043721,066,430
Nov. 22, 20210.0313670.0315110.0294350.0300350.03003521,258,788
Nov. 21, 20210.0327430.0336750.0312580.0314280.03142829,020,005
Nov. 20, 20210.0297840.0335090.0297700.0327300.03273039,712,164
Nov. 19, 20210.0287680.0299800.0277470.0297570.02975718,752,198
Nov. 18, 20210.0320820.0342260.0281790.0287110.02871154,077,625
Nov. 17, 20210.0294600.0338190.0290370.0320960.03209668,351,692
Nov. 16, 20210.0317470.0317470.0274180.0295250.02952538,721,442
Nov. 15, 20210.0303310.0318420.0301830.0316290.03162921,909,908
Nov. 14, 20210.0306360.0307200.0294560.0303450.03034511,170,473
Nov. 13, 20210.0300330.0308010.0295770.0306680.03066814,428,103
Nov. 12, 20210.0300800.0307710.0288880.0300860.03008617,038,864
Nov. 11, 20210.0296330.0305220.0293180.0301870.03018721,889,728
Nov. 10, 20210.0321850.0326310.0275900.0296350.02963529,925,081
Nov. 09, 20210.0320860.0329460.0316420.0322370.03223726,108,215
Nov. 08, 20210.0325590.0325590.0314710.0321060.03210619,748,357
Nov. 07, 20210.0328620.0333880.0323080.0326160.03261620,978,196
Nov. 06, 20210.0329310.0346880.0316470.0329450.03294543,429,580
Nov. 05, 20210.0329980.0331990.0314850.0327820.03278228,192,903
Nov. 04, 20210.0324120.0331670.0310300.0330010.03300124,204,910
Nov. 03, 20210.0337270.0347560.0310820.0323830.03238333,421,379
Nov. 02, 20210.0317020.0339410.0311250.0337670.03376732,152,374
Nov. 01, 20210.0323340.0323340.0303440.0316880.03168826,044,945
Oct. 31, 20210.0305350.0340000.0293840.0323550.03235555,921,545
Oct. 30, 20210.0296020.0310070.0287100.0305420.03054225,894,300
Oct. 29, 20210.0282640.0299590.0281140.0295710.02957120,380,968
Oct. 28, 20210.0267310.0283380.0262790.0283320.02833225,509,656
Oct. 27, 20210.0308980.0310360.0256070.0267120.02671236,920,185
Oct. 26, 20210.0318600.0319570.0306040.0309880.03098817,205,482
Oct. 25, 20210.0312870.0330960.0310730.0318430.03184357,426,498
Oct. 24, 20210.0319660.0329280.0300750.0312200.03122053,534,065
Oct. 23, 20210.0322270.0322270.0311400.0319170.03191715,189,516
Oct. 22, 20210.0319800.0329560.0312580.0321970.03219721,448,263
Oct. 21, 20210.0320280.0345410.0309670.0318910.03189158,034,481
Oct. 20, 20210.0307830.0324490.0299530.0319960.03199633,852,524
Oct. 19, 20210.0308410.0309330.0296360.0308030.03080317,525,797
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...