Stemx Historical Data

STEMX Page 15
Download
Date Close Price change Market cap Trading volume
Mar 6, 2024 $ 0.00187
-1.06%
$ 198,269 $ 557,192
Mar 5, 2024 $ 0.00189
+5.18%
$ 199,915 $ 509,579
Mar 4, 2024 $ 0.00179
-11.77%
$ 189,039 $ 586,424
Mar 3, 2024 $ 0.00203
-5.89%
$ 214,227 $ 563,849
Mar 2, 2024 $ 0.00216
+1.70%
$ 226,955 $ 400,155
Mar 1, 2024 $ 0.00212
+0.76%
$ 223,158 $ 462,816
Feb 29, 2024 $ 0.00211
-3.17%
$ 221,686 $ 449,607
Feb 28, 2024 $ 0.00218
-2.33%
$ 228,693 $ 346,633
Feb 27, 2024 $ 0.00223
+5.19%
$ 234,263 $ 159,189
Feb 26, 2024 $ 0.00212
-4.12%
$ 222,801 $ 148,673
Feb 25, 2024 $ 0.00221
-0.09%
$ 232,382 $ 142,098
Feb 24, 2024 $ 0.00221
-4.16%
$ 232,697 $ 248,256
Feb 23, 2024 $ 0.00231
-1.24%
$ 242,715 $ 327,738
Feb 22, 2024 $ 0.00234
+2.01%
$ 245,902 $ 270,914
Feb 21, 2024 $ 0.00229
+0.79%
$ 241,082 $ 245,907
Feb 20, 2024 $ 0.00228
+1.93%
$ 239,326 $ 337,689
Feb 19, 2024 $ 0.00223
-0.13%
$ 234,744 $ 319,355
Feb 18, 2024 $ 0.00224
+0.00%
$ 235,167 $ 324,772
Feb 17, 2024 $ 0.00224
-0.80%
$ 235,228 $ 330,300
Feb 16, 2024 $ 0.00225
-4.05%
$ 236,931 $ 346,955
Feb 15, 2024 $ 0.00235
-9.94%
$ 247,035 $ 280,644
Feb 14, 2024 $ 0.00261
-2.94%
$ 274,428 $ 312,738
Feb 13, 2024 $ 0.00269
-18.02%
$ 283,249 $ 283,797
Feb 12, 2024 $ 0.00328
-10.43%
$ 345,528 $ 305,162
Feb 11, 2024 $ 0.00366
-2.38%
$ 385,431 $ 327,153
Feb 10, 2024 $ 0.00375
+1.63%
$ 394,743 $ 314,493
Feb 9, 2024 $ 0.00368
-0.14%
$ 388,283 $ 377,472
Feb 8, 2024 $ 0.00369
-2.74%
$ 388,810 $ 181,597
Feb 7, 2024 $ 0.00379
-1.15%
$ 399,854 $ 429,075
Feb 6, 2024 $ 0.00383
-0.75%
$ 404,694 $ 537,143
Feb 5, 2024 $ 0.00385
-4.93%
$ 407,233 $ 537,087
Feb 4, 2024 $ 0.00405
+0.35%
$ 428,650 $ 507,194
Feb 3, 2024 $ 0.00404
+0.30%
$ 427,686 $ 532,182
Feb 2, 2024 $ 0.00404
+0.10%
$ 427,061 $ 869,299
Feb 1, 2024 $ 0.00404
-0.64%
$ 427,346 $ 1.12 million
Jan 31, 2024 $ 0.00407
+0.82%
$ 430,096 $ 1.17 million
Jan 30, 2024 $ 0.00404
-1.51%
$ 427,029 $ 1.21 million
Jan 29, 2024 $ 0.0041
-1.70%
$ 433,374 $ 1.11 million
Jan 28, 2024 $ 0.00417
+0.80%
$ 440,811 $ 1.14 million
Jan 27, 2024 $ 0.00414
-1.57%
$ 437,321 $ 1.05 million
Jan 26, 2024 $ 0.0042
+2.06%
$ 444,300 $ 1.01 million
Jan 25, 2024 $ 0.00412
-1.88%
$ 435,735 $ 1.11 million
Jan 24, 2024 $ 0.00421
+1.89%
$ 444,723 $ 1.1 million
Jan 23, 2024 $ 0.00411
-1.91%
$ 434,913 $ 1.2 million
Jan 22, 2024 $ 0.00419
+0.48%
$ 442,794 $ 1.18 million
Jan 21, 2024 $ 0.00417
+1.96%
$ 440,467 $ 1.06 million
Jan 20, 2024 $ 0.00409
-0.82%
$ 432,536 $ 1.89 million
Jan 19, 2024 $ 0.00413
-1.88%
$ 436,219 $ 1.27 million
Jan 18, 2024 $ 0.00421
+0.12%
$ 444,571 $ 1.34 million
Jan 17, 2024 $ 0.0042
+0.79%
$ 444,062 $ 1.69 million