Stablecomp Historical Data

SCOMP Page 16
Download
Date Close Price change Market cap Trading volume
Feb 18, 2024 $ 0.0302
-2.91%
$ 126,563 $ 58,366
Feb 17, 2024 $ 0.0311
+5.58%
$ 130,270 $ 28,553
Feb 16, 2024 $ 0.0294
+6.75%
$ 123,384 $ 52,059
Feb 15, 2024 $ 0.0289
-7.93%
$ 121,123 $ 55,948
Feb 14, 2024 $ 0.0313
+0.97%
$ 131,398 $ 78,055
Feb 13, 2024 $ 0.0321
-3.58%
$ 134,232 $ 78,182
Feb 12, 2024 $ 0.0325
+4.00%
$ 135,621 $ 80,171
Feb 11, 2024 $ 0.0312
-6.76%
$ 130,025 $ 76,972
Feb 10, 2024 $ 0.0334
+4.55%
$ 139,457 $ 81,016
Feb 9, 2024 $ 0.032
-0.06%
$ 133,175 $ 73,860
Feb 8, 2024 $ 0.032
+2.27%
$ 133,413 $ 80,574
Feb 7, 2024 $ 0.0313
-1.12%
$ 130,457 $ 78,949
Feb 6, 2024 $ 0.0316
-0.26%
$ 131,743 $ 79,318
Feb 5, 2024 $ 0.0317
-1.20%
$ 131,943 $ 80,099
Feb 4, 2024 $ 0.0321
-0.67%
$ 133,566 $ 77,508
Feb 3, 2024 $ 0.0323
+2.04%
$ 134,594 $ 80,148
Feb 2, 2024 $ 0.0317
-0.37%
$ 131,897 $ 79,924
Feb 1, 2024 $ 0.0318
+0.29%
$ 132,392 $ 78,873
Jan 31, 2024 $ 0.0317
+3.31%
$ 132,048 $ 82,385
Jan 30, 2024 $ 0.0307
-1.62%
$ 127,817 $ 89,288
Jan 29, 2024 $ 0.0313
-3.71%
$ 130,133 $ 86,566
Jan 28, 2024 $ 0.0325
-6.89%
$ 135,001 $ 79,605
Jan 27, 2024 $ 0.0349
-0.03%
$ 144,969 $ 79,051
Jan 26, 2024 $ 0.0346
+32.31%
$ 143,169 $ 90,838
Jan 25, 2024 $ 0.0262
-5.80%
$ 107,125 $ 68,864
Jan 24, 2024 $ 0.0277
+41.46%
$ 113,474 $ 81,997
Jan 23, 2024 $ 0.0196
-0.01%
$ 80,219 $ 73,983
Jan 22, 2024 $ 0.0194
+27.55%
$ 72,555 $ 83,379
Jan 21, 2024 $ 0.0152
-20.04%
$ 56,768 $ 86,227
Jan 20, 2024 $ 0.019
-8.08%
$ 71,063 $ 81,202
Jan 19, 2024 $ 0.0206
+9.55%
$ 76,972 $ 81,113
Jan 18, 2024 $ 0.0187
+1.41%
$ 70,124 $ 82,285
Jan 17, 2024 $ 0.0186
+2.53%
$ 69,600 $ 49,795
Jan 16, 2024 $ 0.0177
-9.88%
$ 63,281 $ 75,054
Jan 15, 2024 $ 0.0199
+13.42%
$ 70,985 $ 81,095
Jan 14, 2024 $ 0.0173
+2.99%
$ 61,881 $ 57,048
Jan 13, 2024 $ 0.0168
-0.74%
$ 60,103 $ 78,431
Jan 12, 2024 $ 0.0169
-0.64%
$ 60,310 $ 77,927
Jan 11, 2024 $ 0.0173
+2.99%
$ 61,622 $ 75,737
Jan 10, 2024 $ 0.0168
-0.52%
$ 59,828 $ 75,891
Jan 9, 2024 $ 0.0169
+2.51%
$ 60,370 $ 27,269
Jan 8, 2024 $ 0.0165
-2.31%
$ 58,893 $ 3,281
Jan 7, 2024 $ 0.0169
+1.55%
$ 60,288 $ 9,459
Jan 6, 2024 $ 0.0166
-4.95%
$ 59,028 $ 8,594
Jan 5, 2024 $ 0.0175
+3.00%
$ 62,103 $ 5,487
Jan 4, 2024 $ 0.017
+0.80%
$ 60,243 $ 16,272
Jan 3, 2024 $ 0.016
+6.37%
$ 56,540 $ 18,667
Jan 2, 2024 $ 0.015
-12.28%
$ 51,918 $ 26,258
Jan 1, 2024 $ 0.0171
+2.28%
$ 57,261 $ 25,195
Dec 31, 2023 $ 0.0167
-0.95%
$ 55,985 $ 2,219