- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
STASIS EURO (EURS) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/8/20 | 1.157 | 1.181 | 1.155 | 1.155 | 1,488,843.5 | 36,948,054.771 |
| 8/7/20 | 1.183 | 1.189 | 1.149 | 1.157 | 1,259,143.813 | 36,984,036.274 |
| 8/6/20 | 1.189 | 1.192 | 1.181 | 1.184 | 752,306.062 | 37,852,298.158 |
| 8/5/20 | 1.166 | 1.193 | 1.163 | 1.189 | 771,713.54 | 38,016,595.923 |
| 8/4/20 | 1.152 | 1.167 | 1.142 | 1.166 | 485,579.796 | 37,298,733.161 |
| 8/3/20 | 1.149 | 1.154 | 1.143 | 1.152 | 1,740,987.718 | 36,841,471.519 |
| 8/2/20 | 1.192 | 1.192 | 1.136 | 1.149 | 1,488,348.785 | 36,751,892.559 |
| 8/1/20 | 1.171 | 1.208 | 1.16 | 1.191 | 2,276,159.108 | 38,096,405.104 |
| 7/31/20 | 1.159 | 1.198 | 1.151 | 1.171 | 2,292,974.701 | 37,446,986.426 |
| 7/30/20 | 1.149 | 1.161 | 1.141 | 1.16 | 1,974,236.62 | 37,080,157.733 |
| 7/29/20 | 1.142 | 1.152 | 1.138 | 1.149 | 2,273,525.843 | 36,736,682.543 |
| 7/28/20 | 1.146 | 1.152 | 1.139 | 1.142 | 1,940,377.27 | 36,512,707.329 |
| 7/27/20 | 1.137 | 1.165 | 1.136 | 1.146 | 2,703,974.936 | 36,655,082.608 |
| 7/26/20 | 1.13 | 1.138 | 1.129 | 1.137 | 2,090,126.187 | 36,352,473.534 |
| 7/25/20 | 1.132 | 1.134 | 1.13 | 1.13 | 2,108,316.721 | 36,150,074.925 |
| 7/24/20 | 1.124 | 1.156 | 1.122 | 1.132 | 1,507,668.185 | 36,187,273.677 |
| 7/23/20 | 1.12 | 1.125 | 1.113 | 1.124 | 1,265,270.778 | 35,949,181.799 |
| 7/22/20 | 1.113 | 1.123 | 1.109 | 1.12 | 1,539,599.842 | 35,813,866.96 |
| 7/21/20 | 1.112 | 1.116 | 1.102 | 1.113 | 1,987,033.584 | 35,603,886.281 |
| 7/20/20 | 1.112 | 1.125 | 1.104 | 1.113 | 1,614,446.671 | 35,578,276.112 |
| 7/19/20 | 1.104 | 1.112 | 1.101 | 1.112 | 1,671,472.905 | 35,566,557.149 |
| 7/18/20 | 1.105 | 1.112 | 1.104 | 1.104 | 1,573,284.456 | 35,303,584.627 |
| 7/17/20 | 1.136 | 1.14 | 1.098 | 1.105 | 1,435,389.018 | 35,340,152.198 |
| 7/16/20 | 1.128 | 1.136 | 1.122 | 1.136 | 2,056,562.52 | 36,318,986.104 |
| 7/15/20 | 1.129 | 1.142 | 1.121 | 1.128 | 1,556,565.756 | 36,064,057.306 |
| 7/14/20 | 1.122 | 1.144 | 1.114 | 1.129 | 1,757,420.436 | 36,114,185.252 |
| 7/13/20 | 1.119 | 1.124 | 1.116 | 1.122 | 1,548,751.454 | 35,882,728.087 |
| 7/12/20 | 1.123 | 1.124 | 1.118 | 1.119 | 1,345,890.849 | 35,793,743.489 |
| 7/11/20 | 1.123 | 1.125 | 1.12 | 1.123 | 1,293,696.618 | 35,920,780.496 |
| 7/10/20 | 1.116 | 1.126 | 1.112 | 1.123 | 1,608,158.735 | 35,907,258.886 |
| 7/9/20 | 1.124 | 1.131 | 1.116 | 1.116 | 1,421,848.726 | 35,702,362.916 |
| 7/8/20 | 1.116 | 1.125 | 1.114 | 1.124 | 1,594,686.794 | 35,951,461.557 |
| 7/7/20 | 1.13 | 1.131 | 1.114 | 1.114 | 1,413,430.057 | 35,614,262.194 |
| 7/6/20 | 1.113 | 1.131 | 1.111 | 1.13 | 1,484,568.242 | 36,137,826.753 |
| 7/5/20 | 1.112 | 1.114 | 1.109 | 1.113 | 1,604,998.052 | 35,582,827.017 |
| 7/4/20 | 1.11 | 1.114 | 1.108 | 1.112 | 1,086,647.468 | 35,562,629.372 |
| 7/3/20 | 1.118 | 1.12 | 1.107 | 1.11 | 1,086,256.465 | 35,487,050.772 |
| 7/2/20 | 1.118 | 1.121 | 1.107 | 1.118 | 824,117.314 | 35,744,681.105 |
| 7/1/20 | 1.111 | 1.125 | 1.104 | 1.118 | 936,452.506 | 35,736,904.028 |
| 6/30/20 | 1.108 | 1.122 | 1.102 | 1.111 | 864,966.08 | 35,542,107.304 |
| 6/29/20 | 1.112 | 1.123 | 1.099 | 1.121 | 1,269,961.759 | 35,833,299.696 |
| 6/28/20 | 1.106 | 1.115 | 1.101 | 1.112 | 1,063,802.647 | 35,558,994.612 |
| 6/27/20 | 1.109 | 1.112 | 1.103 | 1.106 | 1,163,896.452 | 35,368,214.615 |
| 6/26/20 | 1.107 | 1.123 | 1.107 | 1.109 | 1,360,045.694 | 35,465,838.899 |
| 6/25/20 | 1.111 | 1.124 | 1.106 | 1.123 | 1,065,460.784 | 35,907,197.298 |
| 6/24/20 | 1.123 | 1.136 | 1.111 | 1.118 | 1,272,319.509 | 35,743,277.33 |
| 6/23/20 | 1.118 | 1.126 | 1.108 | 1.122 | 1,468,757.899 | 35,896,169.145 |
| 6/22/20 | 1.119 | 1.121 | 1.105 | 1.108 | 1,711,584.961 | 35,434,003.824 |
| 6/21/20 | 1.109 | 1.121 | 1.109 | 1.119 | 1,885,935.506 | 35,797,724.775 |
| 6/20/20 | 1.107 | 1.112 | 1.106 | 1.11 | 1,413,476.716 | 35,485,395.761 |
| 6/19/20 | 1.118 | 1.118 | 1.107 | 1.107 | 1,309,788.916 | 35,413,786.116 |
| 6/18/20 | 1.118 | 1.119 | 1.111 | 1.117 | 670,327.056 | 35,729,332.097 |
| 6/17/20 | 1.118 | 1.121 | 1.111 | 1.118 | 565,373.711 | 35,749,094.024 |
| 6/16/20 | 1.118 | 1.123 | 1.115 | 1.118 | 607,517.207 | 35,747,555.31 |
| 6/15/20 | 1.118 | 1.124 | 1.105 | 1.118 | 566,872.13 | 35,746,126.616 |
| 6/14/20 | 1.12 | 1.122 | 1.112 | 1.118 | 564,656.633 | 35,738,710.056 |
| 6/13/20 | 1.119 | 1.122 | 1.115 | 1.12 | 583,589.063 | 35,832,698.967 |
| 6/12/20 | 1.113 | 1.129 | 1.108 | 1.119 | 479,652.09 | 35,771,163.413 |
| 6/11/20 | 1.121 | 1.126 | 1.107 | 1.113 | 584,512.025 | 35,577,635.782 |
| 6/10/20 | 1.126 | 1.13 | 1.115 | 1.121 | 623,075.935 | 35,855,968.101 |
| 6/9/20 | 1.124 | 1.134 | 1.116 | 1.126 | 584,884.165 | 36,005,707.728 |
| 6/8/20 | 1.127 | 1.128 | 1.119 | 1.123 | 621,529.656 | 35,910,370.136 |
| 6/7/20 | 1.12 | 1.13 | 1.112 | 1.127 | 593,812.353 | 36,025,557.308 |
| 6/6/20 | 1.122 | 1.132 | 1.117 | 1.12 | 584,259.901 | 35,803,812.89 |
| 6/5/20 | 1.121 | 1.128 | 1.114 | 1.122 | 663,428.671 | 35,870,901.158 |
| 6/4/20 | 1.11 | 1.126 | 1.099 | 1.121 | 634,416.811 | 35,841,460.796 |
| 6/3/20 | 1.106 | 1.11 | 1.101 | 1.109 | 565,731.451 | 35,480,159.549 |
| 6/2/20 | 1.118 | 1.13 | 1.101 | 1.106 | 766,907.946 | 35,359,537.607 |
| 6/1/20 | 1.107 | 1.12 | 1.095 | 1.118 | 711,375.107 | 35,748,896.511 |
| 5/31/20 | 1.117 | 1.117 | 1.103 | 1.107 | 635,642.462 | 35,393,714.217 |
| 5/30/20 | 1.107 | 1.118 | 1.101 | 1.117 | 624,502.743 | 35,730,286.45 |
| 5/29/20 | 1.102 | 1.111 | 1.102 | 1.107 | 583,217.972 | 35,412,257.828 |
| 5/28/20 | 1.101 | 1.105 | 1.092 | 1.102 | 664,477.594 | 35,228,002.602 |
| 5/27/20 | 1.082 | 1.101 | 1.082 | 1.101 | 592,419.621 | 35,195,947.856 |
| 5/26/20 | 1.086 | 1.094 | 1.077 | 1.082 | 443,907.596 | 34,600,731.297 |
| 5/25/20 | 1.071 | 1.089 | 1.071 | 1.086 | 566,059.394 | 34,738,319.181 |
| 5/24/20 | 1.091 | 1.095 | 1.073 | 1.074 | 565,830.586 | 34,330,003.69 |
| 5/23/20 | 1.089 | 1.095 | 1.08 | 1.091 | 566,301.174 | 34,897,486.649 |
| 5/22/20 | 1.087 | 1.091 | 1.082 | 1.089 | 560,605.46 | 34,816,728.041 |
| 5/21/20 | 1.086 | 1.091 | 1.074 | 1.087 | 659,864.53 | 34,757,272.582 |
| 5/20/20 | 1.093 | 1.103 | 1.085 | 1.086 | 632,195.751 | 34,721,960.326 |
| 5/19/20 | 1.089 | 1.095 | 1.078 | 1.093 | 690,535.447 | 34,961,617.071 |
| 5/18/20 | 1.082 | 1.094 | 1.074 | 1.089 | 616,066.372 | 34,819,154.313 |
| 5/17/20 | 1.078 | 1.091 | 1.076 | 1.082 | 548,234.416 | 34,603,986.635 |
| 5/16/20 | 1.073 | 1.084 | 1.068 | 1.078 | 578,532.565 | 34,463,225.808 |
| 5/15/20 | 1.074 | 1.092 | 1.067 | 1.074 | 626,120.065 | 34,343,012.019 |
| 5/14/20 | 1.076 | 1.085 | 1.07 | 1.074 | 806,022.415 | 34,333,101.549 |
| 5/13/20 | 1.073 | 1.087 | 1.071 | 1.078 | 634,251.886 | 34,465,241.022 |
| 5/12/20 | 1.075 | 1.085 | 1.072 | 1.073 | 569,010.954 | 34,312,863.526 |
| 5/11/20 | 1.075 | 1.094 | 1.047 | 1.074 | 680,844.55 | 34,361,408.054 |
