- 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) |
|---|---|---|---|---|---|---|
| 7/2/22 | 1.037 | 1.039 | 1.036 | 1.038 | 18,541,924.21 | 128,867,861.03 |
| 7/1/22 | 1.045 | 1.045 | 1.035 | 1.037 | 28,886,823.99 | 128,686,775.42 |
| 6/30/22 | 1.041 | 1.045 | 1.034 | 1.045 | 27,880,226.98 | 129,749,581.52 |
| 6/29/22 | 1.047 | 1.048 | 1.039 | 1.041 | 24,567,701.95 | 129,196,298.25 |
| 6/28/22 | 1.053 | 1.053 | 1.046 | 1.047 | 25,307,730.41 | 129,949,807.89 |
| 6/27/22 | 1.053 | 1.055 | 1.051 | 1.053 | 25,446,875.9 | 130,650,099.08 |
| 6/26/22 | 1.05 | 1.053 | 1.049 | 1.053 | 14,350,481.04 | 130,661,566 |
| 6/25/22 | 1.05 | 1.051 | 1.049 | 1.05 | 18,493,645.76 | 130,369,414.51 |
| 6/24/22 | 1.049 | 1.051 | 1.047 | 1.05 | 25,898,818.12 | 130,351,175.43 |
| 6/23/22 | 1.051 | 1.053 | 1.044 | 1.049 | 21,747,592.32 | 130,159,718.18 |
| 6/22/22 | 1.048 | 1.054 | 1.043 | 1.051 | 24,089,125.07 | 130,407,994.54 |
| 6/21/22 | 1.047 | 1.053 | 1.047 | 1.048 | 33,890,981.25 | 130,126,438.74 |
| 6/20/22 | 1.046 | 1.05 | 1.045 | 1.047 | 37,532,563.8 | 130,018,641.81 |
| 6/19/22 | 1.048 | 1.049 | 1.044 | 1.046 | 24,558,097.68 | 129,866,018.36 |
| 6/18/22 | 1.047 | 1.051 | 1.045 | 1.048 | 28,098,251.14 | 130,133,344.47 |
| 6/17/22 | 1.051 | 1.052 | 1.045 | 1.047 | 24,712,559.26 | 130,021,154.24 |
| 6/16/22 | 1.045 | 1.053 | 1.039 | 1.051 | 39,276,682.98 | 130,516,085.61 |
| 6/15/22 | 1.043 | 1.049 | 1.035 | 1.045 | 48,473,760.34 | 129,707,407.69 |
| 6/14/22 | 1.039 | 1.046 | 1.037 | 1.043 | 44,729,772.32 | 129,438,005.91 |
| 6/13/22 | 1.048 | 1.052 | 1.038 | 1.039 | 35,920,116.23 | 129,027,143.67 |
| 6/12/22 | 1.05 | 1.05 | 1.047 | 1.048 | 16,490,077.78 | 130,057,661.04 |
| 6/11/22 | 1.05 | 1.051 | 1.048 | 1.05 | 16,486,746.34 | 130,297,586.47 |
| 6/10/22 | 1.061 | 1.062 | 1.05 | 1.05 | 23,968,836.76 | 130,373,313.28 |
| 6/9/22 | 1.068 | 1.071 | 1.06 | 1.061 | 24,672,665.5 | 131,697,363.4 |
| 6/8/22 | 1.066 | 1.071 | 1.064 | 1.068 | 23,784,304.14 | 132,508,221.77 |
| 6/7/22 | 1.066 | 1.067 | 1.063 | 1.066 | 24,945,171.85 | 132,295,796.88 |
| 6/6/22 | 1.069 | 1.071 | 1.065 | 1.066 | 19,121,294.69 | 132,295,548.22 |
| 6/5/22 | 1.067 | 1.069 | 1.067 | 1.069 | 9,926,115.87 | 132,720,961.54 |
| 6/4/22 | 1.066 | 1.068 | 1.066 | 1.067 | 14,854,444.05 | 132,473,437.03 |
| 6/3/22 | 1.068 | 1.072 | 1.066 | 1.066 | 21,597,936.56 | 132,374,146.09 |
| 6/2/22 | 1.061 | 1.068 | 1.06 | 1.068 | 29,424,005.65 | 132,568,751.73 |
| 6/1/22 | 1.069 | 1.069 | 1.06 | 1.061 | 25,479,103.07 | 131,727,913.27 |
| 5/31/22 | 1.072 | 1.072 | 1.064 | 1.069 | 28,322,414.68 | 132,724,740.48 |
| 5/30/22 | 1.07 | 1.073 | 1.07 | 1.072 | 25,526,777.12 | 133,095,635.94 |
| 5/29/22 | 1.069 | 1.071 | 1.068 | 1.07 | 11,066,468.63 | 132,843,493.41 |
| 5/28/22 | 1.068 | 1.069 | 1.068 | 1.068 | 27,841,671.57 | 132,612,066.76 |
| 5/27/22 | 1.067 | 1.071 | 1.065 | 1.068 | 29,072,264.64 | 132,515,408.19 |
| 5/26/22 | 1.065 | 1.069 | 1.063 | 1.067 | 25,992,809.96 | 132,437,089.1 |
| 5/25/22 | 1.067 | 1.072 | 1.062 | 1.065 | 23,664,179.65 | 132,145,623.64 |
| 5/24/22 | 1.061 | 1.068 | 1.059 | 1.067 | 35,040,776.08 | 132,470,906.76 |
| 5/23/22 | 1.053 | 1.063 | 1.053 | 1.061 | 31,206,997.25 | 131,750,660.56 |
| 5/22/22 | 1.053 | 1.054 | 1.052 | 1.053 | 14,333,392.49 | 130,734,623.29 |
| 5/21/22 | 1.051 | 1.053 | 1.05 | 1.053 | 17,798,178.23 | 130,686,241.96 |
| 5/20/22 | 1.052 | 1.053 | 1.048 | 1.051 | 29,725,707.22 | 130,401,389.29 |
| 5/19/22 | 1.041 | 1.054 | 1.041 | 1.052 | 30,694,722.18 | 130,558,737.33 |
| 5/18/22 | 1.049 | 1.05 | 1.041 | 1.041 | 29,664,247.41 | 129,265,057.96 |
| 5/17/22 | 1.036 | 1.049 | 1.036 | 1.049 | 31,036,960.35 | 130,180,239.45 |
| 5/16/22 | 1.035 | 1.037 | 1.031 | 1.036 | 24,702,294.26 | 128,607,745.56 |
| 5/15/22 | 1.033 | 1.036 | 1.032 | 1.035 | 16,922,892.65 | 128,438,294.13 |
| 5/14/22 | 1.029 | 1.034 | 1.028 | 1.033 | 21,289,092.53 | 128,274,427.19 |
| 5/13/22 | 1.029 | 1.034 | 1.025 | 1.029 | 60,104,470.07 | 127,731,362 |
| 5/12/22 | 1.043 | 1.097 | 0.999 | 1.029 | 89,505,895.85 | 127,760,315.6 |
| 5/11/22 | 1.05 | 1.073 | 1.039 | 1.043 | 58,707,879.5 | 129,444,712.15 |
| 5/10/22 | 1.051 | 1.056 | 1.048 | 1.05 | 48,916,218.28 | 130,341,463.56 |
| 5/9/22 | 1.05 | 1.054 | 1.046 | 1.051 | 41,602,674.98 | 130,494,432.52 |
| 5/8/22 | 1.052 | 1.053 | 1.05 | 1.05 | 24,200,790.29 | 130,271,786.86 |
| 5/7/22 | 1.052 | 1.053 | 1.051 | 1.052 | 24,692,929.79 | 130,580,569.11 |
| 5/6/22 | 1.051 | 1.055 | 1.047 | 1.052 | 32,124,284.51 | 130,557,429.06 |
| 5/5/22 | 1.058 | 1.06 | 1.049 | 1.051 | 34,939,627.48 | 130,450,519.24 |
| 5/4/22 | 1.05 | 1.059 | 1.048 | 1.058 | 30,552,718.05 | 131,381,495.01 |
| 5/3/22 | 1.05 | 1.054 | 1.048 | 1.05 | 34,920,608.32 | 130,281,754.34 |
| 5/2/22 | 1.05 | 1.052 | 1.048 | 1.05 | 23,424,767.25 | 130,305,337.14 |
| 5/1/22 | 1.052 | 1.054 | 1.049 | 1.05 | 19,995,691.7 | 130,376,271.49 |
| 4/30/22 | 1.052 | 1.054 | 1.05 | 1.052 | 21,456,378.79 | 130,610,761.13 |
| 4/29/22 | 1.049 | 1.055 | 1.049 | 1.052 | 28,524,376.45 | 130,535,895.15 |
| 4/28/22 | 1.053 | 1.053 | 1.048 | 1.049 | 28,240,648.26 | 130,244,181.32 |
| 4/27/22 | 1.062 | 1.063 | 1.051 | 1.053 | 26,551,120.29 | 130,644,544.55 |
| 4/26/22 | 1.073 | 1.074 | 1.061 | 1.062 | 30,370,557.8 | 131,818,954.59 |
| 4/25/22 | 1.078 | 1.078 | 1.069 | 1.073 | 20,527,774.44 | 133,131,572.83 |
| 4/24/22 | 1.076 | 1.08 | 1.075 | 1.078 | 6,665,860.42 | 133,801,404.61 |
| 4/23/22 | 1.069 | 1.076 | 1.068 | 1.076 | 8,608,431.23 | 133,511,849.82 |
| 4/22/22 | 1.072 | 1.074 | 1.067 | 1.069 | 16,386,068.94 | 132,717,688.79 |
| 4/21/22 | 1.073 | 1.076 | 1.069 | 1.072 | 23,431,554.36 | 133,050,430.81 |
| 4/20/22 | 1.072 | 1.076 | 1.069 | 1.073 | 22,091,776.2 | 133,131,735.57 |
| 4/19/22 | 1.075 | 1.078 | 1.07 | 1.072 | 29,627,223.83 | 133,112,247.17 |
| 4/18/22 | 1.08 | 1.089 | 1.074 | 1.075 | 3,721,346.51 | 133,495,099.13 |
| 4/17/22 | 1.082 | 1.083 | 1.078 | 1.08 | 2,493,919.01 | 134,043,454.16 |
| 4/16/22 | 1.079 | 1.083 | 1.076 | 1.082 | 3,916,330.78 | 134,337,516.08 |
| 4/15/22 | 1.078 | 1.08 | 1.073 | 1.079 | 7,970,884.1 | 133,907,369.69 |
| 4/14/22 | 1.089 | 1.094 | 1.074 | 1.078 | 12,403,499.23 | 133,776,926.32 |
| 4/13/22 | 1.084 | 1.091 | 1.081 | 1.089 | 9,709,373.36 | 135,235,132.92 |
| 4/12/22 | 1.083 | 1.088 | 1.078 | 1.084 | 11,902,034.82 | 134,569,896.27 |
| 4/11/22 | 1.085 | 1.086 | 1.081 | 1.083 | 11,604,435.45 | 134,470,749.95 |
| 4/10/22 | 1.086 | 1.089 | 1.084 | 1.085 | 8,306,494.42 | 134,713,899.49 |
| 4/9/22 | 1.083 | 1.087 | 1.083 | 1.086 | 8,003,838.8 | 134,805,126.74 |
| 4/8/22 | 1.086 | 1.089 | 1.08 | 1.083 | 12,331,688.72 | 134,487,912.55 |
| 4/7/22 | 1.088 | 1.092 | 1.086 | 1.086 | 10,925,102.28 | 134,817,378.76 |
| 4/6/22 | 1.089 | 1.092 | 1.086 | 1.088 | 9,664,212.37 | 135,017,572.07 |
| 4/5/22 | 1.091 | 1.094 | 1.089 | 1.089 | 12,417,798.21 | 135,208,214.97 |
| 4/4/22 | 1.102 | 1.103 | 1.091 | 1.091 | 15,037,926.37 | 135,440,965.3 |
