- 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) |
|---|---|---|---|---|---|---|
| 11/23/20 | 1.177 | 1.199 | 1.16 | 1.171 | 1,445,878.48 | 37,440,276.902 |
| 11/22/20 | 1.171 | 1.192 | 1.157 | 1.178 | 1,020,600.456 | 37,662,360.849 |
| 11/21/20 | 1.158 | 1.172 | 1.158 | 1.171 | 1,257,063.888 | 37,447,453.278 |
| 11/20/20 | 1.177 | 1.178 | 1.146 | 1.158 | 1,116,721.485 | 37,035,564.925 |
| 11/19/20 | 1.183 | 1.183 | 1.168 | 1.177 | 2,401,340.781 | 37,626,329.99 |
| 11/18/20 | 1.181 | 1.189 | 1.177 | 1.179 | 2,427,353.229 | 37,701,060.071 |
| 11/17/20 | 1.182 | 1.189 | 1.177 | 1.186 | 2,488,485.038 | 37,915,014.123 |
| 11/16/20 | 1.171 | 1.183 | 1.17 | 1.181 | 2,307,217.394 | 37,761,643.17 |
| 11/15/20 | 1.17 | 1.172 | 1.168 | 1.171 | 2,436,740.007 | 37,463,462.517 |
| 11/14/20 | 1.17 | 1.172 | 1.163 | 1.17 | 2,430,435.767 | 37,407,201.349 |
| 11/13/20 | 1.173 | 1.174 | 1.162 | 1.17 | 2,465,001.303 | 37,412,263.335 |
| 11/12/20 | 1.181 | 1.184 | 1.166 | 1.173 | 2,538,079.936 | 37,509,216.079 |
| 11/11/20 | 1.181 | 1.186 | 1.172 | 1.181 | 2,389,836.145 | 37,771,614.997 |
| 11/10/20 | 1.172 | 1.189 | 1.17 | 1.181 | 2,450,791.086 | 37,770,352.029 |
| 11/9/20 | 1.18 | 1.199 | 1.168 | 1.172 | 2,433,390.797 | 37,481,209.48 |
| 11/8/20 | 1.17 | 1.188 | 1.169 | 1.18 | 3,017,853.514 | 37,741,906.607 |
| 11/7/20 | 1.172 | 1.175 | 1.158 | 1.17 | 2,555,619.579 | 37,424,349.114 |
| 11/6/20 | 1.158 | 1.176 | 1.155 | 1.172 | 2,523,542.104 | 37,487,341.943 |
| 11/5/20 | 1.147 | 1.171 | 1.147 | 1.166 | 2,604,895.91 | 37,284,028.218 |
| 11/4/20 | 1.144 | 1.159 | 1.136 | 1.147 | 2,456,167.694 | 36,689,265.075 |
| 11/3/20 | 1.139 | 1.149 | 1.136 | 1.144 | 2,328,064.552 | 36,591,046.645 |
| 10/30/20 | 1.147 | 1.15 | 1.133 | 1.15 | 1,137,334.417 | 36,772,211.309 |
| 10/29/20 | 1.146 | 1.15 | 1.136 | 1.147 | 1,261,915.331 | 36,683,655.731 |
| 10/28/20 | 1.148 | 1.149 | 1.135 | 1.146 | 1,129,239.194 | 36,642,297.846 |
| 10/27/20 | 1.152 | 1.16 | 1.142 | 1.148 | 1,285,116.631 | 36,724,686.392 |
| 10/26/20 | 1.151 | 1.153 | 1.142 | 1.152 | 1,230,052.4 | 36,843,193.916 |
| 10/25/20 | 1.155 | 1.16 | 1.15 | 1.15 | 1,255,311.794 | 36,791,848.245 |
| 10/24/20 | 1.154 | 1.162 | 1.149 | 1.155 | 1,242,030.923 | 36,943,604.196 |
| 10/23/20 | 1.162 | 1.184 | 1.14 | 1.154 | 1,465,746.854 | 36,905,078.23 |
| 10/22/20 | 1.17 | 1.175 | 1.154 | 1.163 | 1,199,124.852 | 37,177,550.419 |
| 10/21/20 | 1.141 | 1.176 | 1.141 | 1.17 | 1,300,024.799 | 37,407,119.315 |
| 10/20/20 | 1.141 | 1.154 | 1.138 | 1.141 | 1,394,697.903 | 36,493,706.208 |
| 10/19/20 | 1.149 | 1.152 | 1.139 | 1.141 | 1,691,644.708 | 36,479,826.098 |
| 10/18/20 | 1.151 | 1.151 | 1.147 | 1.149 | 982,327.204 | 36,752,219.781 |
| 10/17/20 | 1.146 | 1.151 | 1.146 | 1.151 | 883,632.246 | 36,807,572.632 |
| 10/16/20 | 1.148 | 1.15 | 1.141 | 1.146 | 1,036,562.764 | 36,663,445.57 |
| 10/15/20 | 1.157 | 1.159 | 1.142 | 1.148 | 1,329,828.469 | 36,708,749.567 |
| 10/14/20 | 1.158 | 1.164 | 1.155 | 1.157 | 964,190.23 | 37,006,105.951 |
| 10/13/20 | 1.159 | 1.167 | 1.152 | 1.158 | 1,070,837.375 | 37,043,248.829 |
| 10/12/20 | 1.178 | 1.178 | 1.156 | 1.165 | 1,066,804.969 | 37,246,149.737 |
| 10/11/20 | 1.177 | 1.181 | 1.175 | 1.178 | 872,894.936 | 37,685,464.992 |
| 10/10/20 | 1.156 | 1.177 | 1.154 | 1.177 | 959,889.197 | 37,635,904.784 |
| 10/9/20 | 1.163 | 1.165 | 1.155 | 1.163 | 1,350,077.97 | 37,178,791.198 |
| 10/8/20 | 1.147 | 1.174 | 1.147 | 1.163 | 1,150,457.921 | 37,180,813.716 |
| 10/7/20 | 1.138 | 1.149 | 1.134 | 1.147 | 1,514,977.27 | 36,689,122.427 |
| 10/6/20 | 1.156 | 1.159 | 1.138 | 1.138 | 2,083,877.599 | 36,403,285.131 |
| 10/5/20 | 1.16 | 1.166 | 1.154 | 1.156 | 1,258,101.671 | 36,966,743.965 |
| 10/4/20 | 1.153 | 1.16 | 1.151 | 1.16 | 1,000,527.692 | 37,088,259.196 |
| 10/3/20 | 1.149 | 1.158 | 1.148 | 1.153 | 852,453.75 | 36,861,457.595 |
| 10/2/20 | 1.15 | 1.15 | 1.139 | 1.149 | 1,102,835.819 | 36,751,354.41 |
| 10/1/20 | 1.147 | 1.156 | 1.144 | 1.15 | 890,383.933 | 36,783,245.933 |
| 9/29/20 | 1.147 | 1.15 | 1.141 | 1.149 | 1,079,875.639 | 36,744,125.024 |
| 9/28/20 | 1.154 | 1.157 | 1.146 | 1.148 | 1,050,887.299 | 36,698,232.59 |
| 9/27/20 | 1.157 | 1.16 | 1.15 | 1.154 | 800,333.757 | 36,902,182.549 |
| 9/26/20 | 1.152 | 1.157 | 1.149 | 1.157 | 780,822.617 | 36,995,288.553 |
| 9/25/20 | 1.159 | 1.16 | 1.149 | 1.152 | 903,633.82 | 36,827,489.614 |
| 9/24/20 | 1.151 | 1.16 | 1.148 | 1.158 | 783,627.627 | 37,042,747.705 |
| 9/23/20 | 1.159 | 1.16 | 1.146 | 1.151 | 1,046,358.395 | 36,820,850.958 |
| 9/22/20 | 1.157 | 1.162 | 1.154 | 1.159 | 942,118.724 | 37,078,508.712 |
| 9/21/20 | 1.167 | 1.169 | 1.151 | 1.157 | 1,079,665.157 | 37,013,231.069 |
| 9/20/20 | 1.163 | 1.169 | 1.161 | 1.168 | 1,008,299.834 | 37,356,612.458 |
| 9/19/20 | 1.15 | 1.164 | 1.15 | 1.163 | 1,057,199.217 | 37,206,419.032 |
| 9/18/20 | 1.157 | 1.161 | 1.147 | 1.151 | 983,814.139 | 36,804,917.055 |
| 9/17/20 | 1.163 | 1.164 | 1.151 | 1.157 | 1,398,295.495 | 37,003,307.633 |
| 9/16/20 | 1.165 | 1.173 | 1.159 | 1.163 | 1,133,643.449 | 37,203,964.522 |
| 9/15/20 | 1.168 | 1.173 | 1.163 | 1.165 | 990,563.742 | 37,250,296.54 |
| 9/14/20 | 1.155 | 1.171 | 1.15 | 1.168 | 1,032,596.069 | 37,357,638.563 |
| 9/13/20 | 1.154 | 1.157 | 1.149 | 1.155 | 1,054,642.005 | 36,928,838.805 |
| 9/12/20 | 1.154 | 1.158 | 1.152 | 1.154 | 1,117,813.052 | 36,917,910.839 |
| 9/11/20 | 1.159 | 1.163 | 1.149 | 1.154 | 1,056,758.52 | 36,893,936.964 |
| 9/10/20 | 1.168 | 1.174 | 1.152 | 1.159 | 1,072,609.767 | 37,062,572.96 |
| 9/9/20 | 1.167 | 1.174 | 1.161 | 1.168 | 631,776.263 | 37,349,617.981 |
| 9/8/20 | 1.172 | 1.174 | 1.156 | 1.167 | 678,480.257 | 37,309,679.184 |
| 9/7/20 | 1.165 | 1.175 | 1.157 | 1.172 | 691,597.788 | 37,472,359.204 |
| 9/6/20 | 1.168 | 1.17 | 1.158 | 1.165 | 639,926.887 | 37,247,235.159 |
| 9/5/20 | 1.175 | 1.181 | 1.158 | 1.168 | 741,783.836 | 37,356,046.155 |
| 9/4/20 | 1.157 | 1.179 | 1.155 | 1.174 | 850,870.758 | 37,557,899.681 |
| 9/3/20 | 1.169 | 1.174 | 1.152 | 1.158 | 473,154.588 | 37,020,846.373 |
| 9/2/20 | 1.179 | 1.181 | 1.161 | 1.17 | 634,858.203 | 37,413,830.606 |
| 9/1/20 | 1.171 | 1.192 | 1.168 | 1.179 | 1,096,892.519 | 37,710,307.669 |
| 8/31/20 | 1.173 | 1.179 | 1.169 | 1.169 | 1,061,411.149 | 37,379,372.179 |
| 8/30/20 | 1.152 | 1.173 | 1.151 | 1.173 | 584,575.613 | 37,517,514.525 |
| 8/29/20 | 1.173 | 1.173 | 1.152 | 1.152 | 615,619.15 | 36,844,381.78 |
| 8/28/20 | 1.162 | 1.174 | 1.158 | 1.173 | 1,016,239.65 | 37,524,064.569 |
| 8/27/20 | 1.162 | 1.169 | 1.155 | 1.161 | 1,123,483.076 | 37,143,529.97 |
| 8/26/20 | 1.162 | 1.164 | 1.157 | 1.162 | 987,571.473 | 37,146,617.044 |
| 8/25/20 | 1.163 | 1.165 | 1.158 | 1.162 | 1,144,993.928 | 37,150,062.726 |
| 8/24/20 | 1.167 | 1.168 | 1.16 | 1.163 | 922,370.138 | 37,182,215.478 |
| 8/23/20 | 1.164 | 1.168 | 1.159 | 1.167 | 656,882.509 | 37,315,462.912 |
| 8/22/20 | 1.161 | 1.165 | 1.159 | 1.164 | 839,973.951 | 37,223,481.142 |
