SUPER TRUST Historical Data

SUT
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.267
+8.96%
$45.69 million $1.41 million
Aug 17 $0.239
+24.33%
$42.14 million $919,148
Aug 10 $0.192
-1.95%
$33.4 million $475,294
Aug 3 $0.195
+1.60%
$34.17 million $627,093
Jul 27 $0.192
-3.85%
$33.78 million $647,088
Jul 20 $0.2
-1.10%
$35.24 million $974,038
Jul 13 $0.202
-22.05%
$35.78 million $889,349
Jul 6 $0.26
-0.67%
$46.1 million $557,098
Jun 29 $0.261
-0.67%
$46.78 million $480,976
Jun 22 $0.269
-2.10%
$47.34 million $655,253
Jun 15 $0.27
+33.36%
$49.52 million $1.97 million
Jun 8 $0.178
+6.60%
$36.46 million $724,346
Jun 1 $0.15
-32.19%
$30.08 million $714,617
May 25 $0.221
+2.07%
$40.09 million $1.27 million
May 18 $0.264
-45.16%
$39.19 million $7.77 million
May 11 $0.679
+25.08%
$87.85 million $7.4 million
May 4 $0.608
+0.92%
$97.41 million $3.11 million
Apr 27 $0.613
-2.01%
$108.99 million $779,468
Apr 20 $0.668
-12.99%
$112.78 million $2.79 million
Apr 13 $0.821
-3.05%
$138.06 million $3.12 million
Apr 6 $0.815
+11.83%
$152.52 million $2.96 million
Mar 30 $0.703
+8.14%
$131.11 million $3.72 million
Mar 23 $0.681
-15.29%
$116.07 million $3.92 million
Mar 16 $0.804
-19.16%
$143.53 million $3.13 million
Mar 9 $0.994
+8.54%
$177.32 million $4.23 million
Mar 2 $0.903
+57.76%
$162.55 million $5.27 million
Feb 23 $0.572
+26.99%
$102.06 million $6.73 million
Feb 16 $0.444
-11.45%
$79.91 million $5.05 million
Feb 9 $0.51
-5.95%
$88.81 million $5.57 million
Feb 2 $0.569
-14.20%
$95.89 million $5.34 million
Jan 26 $0.661
-19.06%
$117.35 million $14.08 million
Jan 19 $0.799
-20.10%
$144.41 million $36.61 million
Jan 12 $1.02
-21.28%
$176.01 million $32.43 million
Jan 5 $1.33
-6.69%
$230 million $32.54 million
Dec 29 $0.98
+54.41%
$249.7 million $43.82 million
Dec 22 $0.636
-1.11%
$112.02 million $29.5 million
Dec 15 $0.652
+7.98%
$113.21 million $40.54 million
Dec 8 $0.505
-30.17%
$106.32 million $35.89 million
Dec 1 $0.65
-58.28%
$127.37 million $392.1 million
Nov 24 $1.63
-20.83%
$273.7 million $583.1 million
Nov 17 $2.21
-29.23%
$360.3 million $326.63 million
Nov 10 $3.17
-13.13%
$542.88 million $147.45 million
Nov 3 $3.64
+1.38%
$636.26 million $173.98 million
Oct 27 $3.36
+60.68%
$608.65 million $146.57 million
Oct 20 $2.37
-47.08%
$347.49 million $98.17 million
Oct 13 $4.48
-15.67%
$338.29 million $110.02 million
Oct 6 $5.07
-26.87%
$367.72 million $31.77 million
Sep 29 $6.36
+45.26%
$448.52 million $15.4 million
Sep 22 $4.5
-9.89%
$251.06 million $18.49 million
Sep 15 $5.95
-7.92%
$300.11 million $22.38 million
Download