STASIS EURO (EURS) historical data and Live price

STASIS EURO

EURS

$ 1.13 + 0.229 %

0.00003135 BTC

MARKET CAP
118.11 M

24H VOLUME
9.389 M

CIRC.SUPPLY
104.126 M

MAX SUPPLY

EURS

USD

Rank328

1H 0.99 %

24H 0.23 %

7D -1.79 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
1/24/22	1.146	1.147	1.116	1.131	9,339,080.44	117,765,506.66
1/23/22	1.127	1.148	1.127	1.146	6,835,480	119,347,745.88
1/22/22	1.133	1.146	1.124	1.127	20,837,694.49	117,344,481.04
1/21/22	1.126	1.148	1.108	1.133	6,711,693.72	117,950,394.71
1/20/22	1.131	1.147	1.126	1.126	8,234,631.56	117,269,669.5
1/19/22	1.152	1.152	1.125	1.131	5,695,083.07	117,752,098.69
1/18/22	1.155	1.156	1.151	1.151	3,535,215.29	119,900,342.74
1/17/22	1.155	1.156	1.149	1.155	2,051,719.03	120,259,199.75
1/16/22	1.155	1.156	1.154	1.155	2,172,755.19	120,275,152.44
1/15/22	1.151	1.156	1.148	1.155	2,529,013.11	120,253,341.23
1/14/22	1.155	1.156	1.146	1.151	8,422,526.62	119,836,081.91
1/13/22	1.149	1.157	1.126	1.155	8,936,945.42	120,305,489.49
1/12/22	1.15	1.152	1.14	1.149	8,749,562.62	119,615,610.38
1/11/22	1.147	1.152	1.138	1.15	4,318,092.86	119,696,362.94
1/10/22	1.133	1.151	1.129	1.147	6,734,856.94	113,697,300.81
1/9/22	1.142	1.147	1.129	1.133	3,678,001.11	112,305,765.42
1/8/22	1.145	1.15	1.112	1.142	4,026,613.38	113,190,633.87
1/7/22	1.134	1.149	1.114	1.145	4,603,459.28	113,542,434.49
1/6/22	1.141	1.144	1.126	1.134	4,067,664.09	112,436,388.31
1/5/22	1.126	1.152	1.113	1.141	5,395,558.96	113,090,557.04
1/4/22	1.142	1.144	1.123	1.126	5,634,339.53	111,622,415.25
1/3/22	1.136	1.149	1.126	1.142	5,271,978.59	113,177,604.77
1/2/22	1.14	1.147	1.128	1.136	7,806,585.71	112,564,527.28
1/1/22	1.136	1.149	1.132	1.14	6,547,051.73	112,960,795.78
12/31/21	1.13	1.144	1.126	1.136	6,124,925.18	112,577,997.81
12/30/21	1.134	1.157	1.117	1.13	4,725,921.78	111,677,373.71
12/29/21	1.133	1.147	1.105	1.136	4,641,083.36	112,250,918.87
12/28/21	1.13	1.15	1.104	1.133	3,607,490.2	112,013,878.11
12/27/21	1.137	1.147	1.125	1.129	5,529,220.68	111,607,615.39
12/26/21	1.128	1.151	1.122	1.138	4,849,387.35	112,425,919.99
12/25/21	1.133	1.148	1.111	1.128	5,015,846.86	111,489,556.48
12/24/21	1.131	1.144	1.12	1.133	5,326,926.02	111,967,999.22
12/23/21	1.142	1.158	1.127	1.132	5,601,265.61	111,836,617.04
12/22/21	1.137	1.15	1.128	1.143	10,358,988.35	112,944,126.78
12/21/21	1.133	1.152	1.127	1.137	7,506,582.47	112,367,444.45
12/20/21	1.126	1.149	1.109	1.133	8,629,362.53	112,000,591.84
12/19/21	1.135	1.142	1.119	1.126	5,793,278.99	111,278,563.53
12/18/21	1.137	1.151	1.124	1.135	6,532,874.48	112,142,493.73
12/17/21	1.141	1.155	1.132	1.137	10,185,815.52	112,403,197.89
12/16/21	1.135	1.154	1.13	1.142	21,089,082.46	112,850,282.45
12/15/21	1.129	1.155	1.114	1.135	8,442,469.95	112,177,390.72
12/14/21	1.138	1.152	1.116	1.125	5,772,933.88	111,132,084.43
12/13/21	1.14	1.147	1.102	1.137	5,721,171.18	112,349,749.96
12/12/21	1.142	1.15	1.122	1.14	5,489,909.7	112,614,645.62
12/11/21	1.128	1.162	1.115	1.143	5,352,183.55	112,983,987.95
12/10/21	1.128	1.151	1.115	1.13	5,826,621.72	111,629,596.38
12/9/21	1.139	1.148	1.118	1.129	10,271,768.23	111,534,610.11
12/8/21	1.133	1.144	1.125	1.14	7,757,360.05	112,618,183.02
12/7/21	1.13	1.136	1.12	1.133	10,180,201.72	112,005,812.17
12/6/21	1.136	1.149	1.118	1.129	5,844,843.65	111,576,764.96
12/5/21	1.13	1.14	1.114	1.136	6,053,773.83	112,277,458.81
12/4/21	1.127	1.162	1.049	1.129	6,416,919.83	111,582,651.18
12/3/21	1.129	1.141	1.117	1.128	5,830,068.13	100,638,210.89
12/2/21	1.136	1.145	1.127	1.129	5,908,085.09	100,756,476.02
12/1/21	1.136	1.145	1.127	1.136	7,701,802.56	101,332,341
11/30/21	1.131	1.148	1.125	1.137	7,979,404.92	101,428,532.07
11/29/21	1.13	1.14	1.122	1.13	6,352,605.48	100,854,936.84
11/28/21	1.137	1.139	1.123	1.129	5,824,142.19	100,775,727.58
11/27/21	1.131	1.138	1.124	1.135	7,145,274.58	101,230,238.75
11/26/21	1.126	1.138	1.11	1.131	10,476,734.92	100,936,678.34
11/25/21	1.122	1.13	1.119	1.125	7,146,461.23	100,421,415.51
11/24/21	1.125	1.137	1.082	1.122	14,229,586.9	100,139,017.5
11/23/21	1.129	1.136	1.124	1.126	7,193,379.46	100,429,131.49
11/22/21	1.129	1.148	1.122	1.13	11,689,503.56	100,782,393.9
11/21/21	1.131	1.136	1.121	1.127	6,993,332.74	100,555,415.92
11/20/21	1.132	1.141	1.116	1.131	9,237,149.31	100,930,159.9
11/19/21	1.139	1.144	1.128	1.133	7,199,089.02	101,101,928.02
11/18/21	1.142	1.146	1.136	1.139	8,151,042.74	101,591,736.52
11/17/21	1.135	1.31	1.124	1.142	9,490,475.62	101,893,290.67
11/16/21	1.133	1.146	1.12	1.136	12,288,909.44	101,375,731.47
11/15/21	1.144	1.151	1.133	1.134	6,693,617.48	101,182,050.29
11/14/21	1.136	1.149	1.132	1.145	10,770,736.96	102,139,910.16
11/13/21	1.142	1.147	1.133	1.137	5,539,171.29	101,406,685.89
11/12/21	1.141	1.148	1.135	1.143	6,157,008.55	102,014,304.08
11/11/21	1.149	1.152	1.137	1.139	7,965,175.96	101,669,727.36
11/10/21	1.156	1.166	1.132	1.148	9,026,126.15	102,445,003.37
11/9/21	1.158	1.17	1.15	1.156	6,466,541.44	103,149,727.37
11/8/21	1.154	1.166	1.148	1.158	6,590,965.21	103,315,725.47
11/7/21	1.152	1.157	1.146	1.153	7,005,554.57	102,896,324.33
11/6/21	1.149	1.157	1.142	1.152	5,660,385.38	102,800,700.81
11/5/21	1.154	1.161	1.146	1.149	7,206,225.6	102,519,000.08
11/4/21	1.161	1.163	1.148	1.155	6,485,534.88	103,027,706.89
11/3/21	1.156	1.167	1.147	1.16	8,460,432.49	103,518,830.68
11/2/21	1.155	1.166	1.144	1.155	7,789,234.46	103,058,000.45
11/1/21	1.15	1.164	1.135	1.155	5,742,242.97	103,047,827.69
10/31/21	1.154	1.16	1.146	1.15	5,357,867.26	102,587,880.26
10/30/21	1.157	1.162	1.145	1.153	5,303,660.71	102,872,590.62
10/29/21	1.17	1.174	1.153	1.157	9,251,322.76	103,211,832.89
10/28/21	1.14	1.173	1.138	1.17	8,060,640.35	104,362,075.11
10/27/21	1.155	1.166	1.129	1.142	4,208,798.51	101,891,077.18

Similar Coins