- 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) |
|---|---|---|---|---|---|---|
| 4/24/24 | 1.078 | 1.08 | 1.068 | 1.073 | 1,253,409.95 | 133,154,559.42 |
| 4/23/24 | 1.071 | 1.078 | 1.067 | 1.078 | 1,640,261.17 | 133,745,816.49 |
| 4/22/24 | 1.066 | 1.073 | 1.063 | 1.071 | 1,512,714.63 | 132,957,151.63 |
| 4/21/24 | 1.065 | 1.066 | 1.063 | 1.066 | 530,082.6 | 132,266,621.22 |
| 4/20/24 | 1.064 | 1.069 | 1.062 | 1.065 | 907,754.26 | 132,149,363.54 |
| 4/19/24 | 1.063 | 1.067 | 1.059 | 1.064 | 1,836,758.45 | 132,106,795.65 |
| 4/18/24 | 1.069 | 1.07 | 1.063 | 1.063 | 1,077,211.25 | 132,006,795.43 |
| 4/17/24 | 1.065 | 1.07 | 1.063 | 1.069 | 1,818,058.32 | 132,651,033.7 |
| 4/16/24 | 1.061 | 1.068 | 1.059 | 1.065 | 1,719,980.94 | 132,179,360.77 |
| 4/15/24 | 1.064 | 1.067 | 1.06 | 1.061 | 1,994,658.19 | 131,650,775.76 |
| 4/14/24 | 1.051 | 1.065 | 1.047 | 1.064 | 1,153,487.16 | 132,030,324.7 |
| 4/13/24 | 1.064 | 1.068 | 1.049 | 1.051 | 2,007,570.8 | 130,468,002.88 |
| 4/12/24 | 1.077 | 1.078 | 1.06 | 1.064 | 1,843,117.5 | 132,014,016.71 |
| 4/11/24 | 1.075 | 1.078 | 1.071 | 1.077 | 1,718,121.85 | 133,737,135.05 |
| 4/10/24 | 1.086 | 1.091 | 1.067 | 1.075 | 1,428,128.2 | 133,455,887.87 |
| 4/9/24 | 1.086 | 1.089 | 1.083 | 1.086 | 3,312,724.17 | 134,769,206.06 |
| 4/8/24 | 1.082 | 1.11 | 1.078 | 1.086 | 2,915,437.71 | 134,791,838.96 |
| 4/7/24 | 1.082 | 1.096 | 1.075 | 1.082 | 410,892.24 | 134,301,899.2 |
| 4/6/24 | 1.084 | 1.086 | 1.08 | 1.082 | 1,363,221.63 | 134,308,085.07 |
| 4/5/24 | 1.082 | 1.085 | 1.076 | 1.084 | 2,858,632.77 | 134,531,593.75 |
| 4/4/24 | 1.084 | 1.09 | 1.082 | 1.082 | 3,253,983.46 | 134,364,193.99 |
| 4/3/24 | 1.077 | 1.084 | 1.072 | 1.084 | 3,766,853.47 | 134,521,093.33 |
| 4/2/24 | 1.08 | 1.095 | 1.067 | 1.077 | 2,995,739.87 | 133,650,116.19 |
| 4/1/24 | 1.077 | 1.086 | 1.072 | 1.08 | 281,498.36 | 134,079,306.23 |
| 3/31/24 | 1.078 | 1.081 | 1.077 | 1.077 | 1,374,514.16 | 133,737,426.73 |
| 3/30/24 | 1.08 | 1.081 | 1.077 | 1.078 | 2,153,644.68 | 133,799,160.39 |
| 3/29/24 | 1.08 | 1.081 | 1.078 | 1.08 | 2,476,583.19 | 134,022,182.83 |
| 3/28/24 | 1.082 | 1.083 | 1.079 | 1.08 | 3,147,218.53 | 134,076,158.25 |
| 3/27/24 | 1.084 | 1.085 | 1.08 | 1.082 | 3,272,254.18 | 134,260,229.34 |
| 3/26/24 | 1.084 | 1.087 | 1.082 | 1.084 | 3,046,024.78 | 134,581,146.16 |
| 3/25/24 | 1.08 | 1.086 | 1.079 | 1.084 | 2,381,808.09 | 134,558,988.31 |
| 3/24/24 | 1.081 | 1.083 | 1.08 | 1.08 | 1,186,132.92 | 134,077,674.34 |
| 3/23/24 | 1.081 | 1.083 | 1.079 | 1.081 | 1,652,230.16 | 134,223,731.29 |
| 3/22/24 | 1.087 | 1.088 | 1.079 | 1.081 | 2,798,273.45 | 134,161,274.5 |
| 3/21/24 | 1.092 | 1.094 | 1.083 | 1.087 | 3,248,731.16 | 134,868,277.23 |
| 3/20/24 | 1.087 | 1.093 | 1.083 | 1.092 | 4,724,395.62 | 135,539,603.93 |
| 3/19/24 | 1.087 | 1.088 | 1.084 | 1.087 | 4,168,768.9 | 134,927,696.6 |
| 3/18/24 | 1.092 | 1.099 | 1.081 | 1.087 | 3,886,154.59 | 134,880,129.54 |
| 3/17/24 | 1.085 | 1.103 | 1.084 | 1.092 | 176,681.17 | 135,576,654.37 |
| 3/16/24 | 1.088 | 1.092 | 1.084 | 1.085 | 2,869,093.73 | 134,616,281.05 |
| 3/15/24 | 1.087 | 1.091 | 1.086 | 1.088 | 5,421,935 | 135,068,678.97 |
| 3/14/24 | 1.095 | 1.096 | 1.084 | 1.087 | 5,179,840.31 | 134,873,560.67 |
| 3/13/24 | 1.092 | 1.097 | 1.091 | 1.095 | 3,518,964.13 | 135,876,077.07 |
| 3/12/24 | 1.094 | 1.097 | 1.089 | 1.092 | 4,130,424.26 | 135,569,635.88 |
| 3/11/24 | 1.094 | 1.129 | 1.092 | 1.094 | 4,474,990.64 | 135,747,957.17 |
| 3/10/24 | 1.094 | 1.095 | 1.092 | 1.094 | 3,215,295.13 | 135,755,779.74 |
| 3/9/24 | 1.093 | 1.096 | 1.092 | 1.094 | 2,747,887.11 | 135,808,368.53 |
| 3/8/24 | 1.095 | 1.096 | 1.09 | 1.093 | 4,447,687.12 | 135,683,501.23 |
| 3/7/24 | 1.09 | 1.096 | 1.085 | 1.095 | 2,992,941.09 | 135,971,120.96 |
| 3/6/24 | 1.087 | 1.093 | 1.085 | 1.09 | 7,270,171.61 | 135,288,799.59 |
| 3/5/24 | 1.087 | 1.091 | 1.083 | 1.087 | 3,304,395.33 | 134,924,455.59 |
| 3/4/24 | 1.084 | 1.102 | 1.075 | 1.087 | 61,415.35 | 134,947,848.59 |
| 3/3/24 | 1.089 | 1.09 | 1.076 | 1.084 | 8,556.47 | 134,539,571.26 |
| 3/2/24 | 1.082 | 1.092 | 1.081 | 1.089 | 19,760.58 | 135,173,411.71 |
| 3/1/24 | 1.081 | 1.083 | 1.079 | 1.082 | 3,193,238.93 | 134,274,080.56 |
| 2/29/24 | 1.083 | 1.093 | 1.079 | 1.081 | 2,384,671.93 | 134,164,210.75 |
| 2/28/24 | 1.084 | 1.095 | 1.079 | 1.083 | 3,017,707.92 | 134,434,317.57 |
| 2/27/24 | 1.091 | 1.1 | 1.083 | 1.084 | 2,022,799.8 | 134,605,768.36 |
| 2/26/24 | 1.082 | 1.091 | 1.082 | 1.091 | 1,513,253.52 | 135,394,412.54 |
| 2/25/24 | 1.083 | 1.083 | 1.082 | 1.082 | 1,011,983.49 | 134,324,814.86 |
| 2/24/24 | 1.084 | 1.084 | 1.081 | 1.083 | 1,648,356.66 | 134,379,283.35 |
| 2/23/24 | 1.084 | 1.084 | 1.082 | 1.084 | 1,857,420.12 | 134,544,197.5 |
| 2/22/24 | 1.081 | 1.088 | 1.08 | 1.084 | 1,776,402.5 | 134,502,471.74 |
| 2/21/24 | 1.082 | 1.083 | 1.079 | 1.081 | 1,806,835.56 | 134,169,878.42 |
| 2/20/24 | 1.076 | 1.084 | 1.075 | 1.082 | 1,450,046.18 | 134,329,987.85 |
| 2/19/24 | 1.078 | 1.106 | 1.075 | 1.076 | 2,598,762.59 | 133,547,965.85 |
| 2/18/24 | 1.081 | 1.089 | 1.076 | 1.078 | 130.26 | 133,810,247.82 |
| 2/17/24 | 1.079 | 1.081 | 1.075 | 1.081 | 8,998.21 | 134,208,342.07 |
| 2/16/24 | 1.075 | 1.08 | 1.075 | 1.079 | 8,113.2 | 133,881,915.87 |
| 2/15/24 | 1.083 | 1.083 | 1.051 | 1.075 | 44,793.24 | 133,431,485.05 |
| 2/14/24 | 1.08 | 1.083 | 1.079 | 1.083 | 14,912.45 | 134,388,528.26 |
| 2/13/24 | 1.081 | 1.084 | 1.076 | 1.08 | 633,227.74 | 134,081,224.65 |
| 2/12/24 | 1.081 | 1.083 | 1.078 | 1.081 | 44,511.57 | 134,222,508.6 |
| 2/11/24 | 1.08 | 1.083 | 1.08 | 1.081 | 54,411.96 | 134,121,964.77 |
| 2/10/24 | 1.079 | 1.082 | 1.079 | 1.08 | 1,806,137.55 | 134,114,206.3 |
| 2/9/24 | 1.073 | 1.104 | 1.072 | 1.079 | 874,944.2 | 133,985,286.25 |
| 2/8/24 | 1.077 | 1.088 | 1.072 | 1.073 | 645.4 | 133,188,051.12 |
| 2/7/24 | 1.074 | 1.077 | 1.074 | 1.077 | 1,343,375.42 | 133,621,576.62 |
| 2/6/24 | 1.081 | 1.087 | 1.074 | 1.074 | 487,273.66 | 133,348,911.38 |
| 2/5/24 | 1.081 | 1.081 | 1.079 | 1.081 | 272,909.18 | 134,227,324.07 |
| 2/4/24 | 1.078 | 1.083 | 1.078 | 1.081 | 48,142.83 | 134,174,690.34 |
| 2/3/24 | 1.079 | 1.08 | 1.077 | 1.078 | 555,770.91 | 133,782,951.06 |
| 2/2/24 | 1.086 | 1.089 | 1.079 | 1.079 | 1,577,911.45 | 133,970,019.13 |
| 2/1/24 | 1.081 | 1.086 | 1.08 | 1.086 | 1,401,951.54 | 134,771,655.55 |
| 1/31/24 | 1.083 | 1.087 | 1.081 | 1.081 | 1,469,476 | 134,232,828.77 |
| 1/30/24 | 1.082 | 1.085 | 1.082 | 1.083 | 1,060,475.76 | 134,483,451.16 |
| 1/29/24 | 1.085 | 1.086 | 1.081 | 1.082 | 1,080,651.24 | 134,329,862.35 |
| 1/28/24 | 1.085 | 1.086 | 1.084 | 1.085 | 591,294.6 | 134,695,808.36 |
| 1/27/24 | 1.085 | 1.086 | 1.084 | 1.085 | 774,534.45 | 134,637,922.47 |
| 1/26/24 | 1.084 | 1.088 | 1.082 | 1.085 | 1,433,460.51 | 134,679,908.89 |
