- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
STPAY (STP) historical data and Live price
STPAY
STP$ 0.060914 + 0.399 % 
0.00000101 BTC
0.00000101 BTC MARKET CAP
0
0
24H VOLUME
0
0
CIRC.SUPPLY
0
0
MAX SUPPLY
21 M
21 M
Rank8,600
1H 0.36 %
24H 0.40 %
7D -9.64 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/3/21 | 0.854 | 0.866 | 0.812 | 0.819 | 326.86 | 0 |
| 8/2/21 | 0.874 | 0.884 | 0.844 | 0.854 | 356.48 | 0 |
| 8/1/21 | 0.91 | 0.93 | 0.865 | 0.876 | 360.23 | 0 |
| 7/31/21 | 0.925 | 0.925 | 0.899 | 0.912 | 354.98 | 0 |
| 7/30/21 | 0.879 | 0.923 | 0.844 | 0.922 | 328.95 | 0 |
| 7/29/21 | 0.879 | 0.892 | 0.865 | 0.879 | 351.51 | 0 |
| 7/28/21 | 0.754 | 0.922 | 0.746 | 0.879 | 327.15 | 0 |
| 7/27/21 | 0.821 | 0.824 | 0.494 | 0.754 | 1,563.8 | 0 |
| 7/26/21 | 1.059 | 1.177 | 0.811 | 0.821 | 369.43 | 0 |
| 7/25/21 | 1.337 | 1.356 | 1.022 | 1.059 | 515.71 | 0 |
| 7/24/21 | 1.51 | 1.521 | 1.309 | 1.336 | 556.56 | 0 |
| 7/23/21 | 1.453 | 1.509 | 1.442 | 1.509 | 615.8 | 0 |
| 7/22/21 | 1.444 | 1.465 | 1.428 | 1.454 | 524.77 | 0 |
| 7/21/21 | 1.34 | 1.473 | 1.328 | 1.444 | 470.78 | 0 |
| 7/20/21 | 1.386 | 1.395 | 1.32 | 1.341 | 560.73 | 0 |
| 7/19/21 | 1.43 | 1.434 | 1.375 | 1.386 | 541.91 | 0 |
| 7/18/21 | 2.018 | 2.073 | 1.404 | 1.43 | 688.02 | 0 |
| 7/17/21 | 3.833 | 3.896 | 2.017 | 2.017 | 1,365.96 | 0 |
| 7/16/21 | 3.877 | 3.93 | 3.794 | 3.834 | 1,675.34 | 0 |
| 7/15/21 | 4.004 | 4.045 | 3.803 | 3.868 | 1,578.18 | 0 |
| 7/14/21 | 4.087 | 4.117 | 3.954 | 4.004 | 1,538.66 | 0 |
| 7/13/21 | 4.309 | 4.332 | 4.032 | 4.086 | 1,667.31 | 0 |
| 7/12/21 | 4.45 | 4.496 | 4.25 | 4.309 | 1,516.94 | 0 |
| 7/11/21 | 4.356 | 4.495 | 4.334 | 4.45 | 1,793.14 | 0 |
| 7/10/21 | 4.392 | 4.446 | 4.304 | 4.355 | 1,728.87 | 0 |
| 7/9/21 | 4.273 | 4.424 | 4.2 | 4.401 | 1,676.77 | 0 |
| 7/8/21 | 4.401 | 4.407 | 4.176 | 4.268 | 1,698.98 | 0 |
| 7/7/21 | 4.353 | 4.549 | 4.321 | 4.398 | 1,772.5 | 0 |
| 7/6/21 | 4.386 | 4.452 | 4.259 | 4.349 | 1,882.59 | 0 |
| 7/5/21 | 4.586 | 4.586 | 4.317 | 4.396 | 1,806.75 | 0 |
| 7/4/21 | 4.506 | 4.671 | 4.471 | 4.585 | 1,884.59 | 0 |
| 7/3/21 | 4.406 | 4.538 | 4.341 | 4.506 | 1,761.95 | 0 |
| 7/2/21 | 4.364 | 4.411 | 4.259 | 4.406 | 1,612.61 | 0 |
| 7/1/21 | 4.555 | 4.555 | 4.274 | 4.359 | 1,856.85 | 0 |
| 6/30/21 | 4.662 | 4.689 | 4.431 | 4.554 | 1,566.4 | 0 |
| 6/29/21 | 4.475 | 4.749 | 4.452 | 4.669 | 1,809.2 | 0 |
| 6/28/21 | 4.493 | 4.578 | 4.407 | 4.478 | 1,823.19 | 0 |
| 6/27/21 | 4.184 | 4.494 | 4.169 | 4.487 | 2,070.64 | 0 |
| 6/26/21 | 6.011 | 6.201 | 4.028 | 4.173 | 2,053.54 | 0 |
| 6/25/21 | 6.586 | 6.742 | 5.956 | 6.013 | 2,513.5 | 0 |
| 6/24/21 | 6.394 | 6.693 | 6.153 | 6.589 | 2,398.38 | 0 |
| 6/23/21 | 6.175 | 6.601 | 6.036 | 6.393 | 2,442.3 | 0 |
| 6/22/21 | 5.987 | 6.41 | 5.489 | 6.169 | 2,310.32 | 0 |
| 6/21/21 | 6.961 | 6.965 | 5.924 | 5.977 | 2,570.54 | 0 |
| 6/20/21 | 5.681 | 7.031 | 5.631 | 6.966 | 2,452.08 | 0 |
| 6/19/21 | 6.978 | 7.079 | 5.665 | 5.686 | 3,574.23 | 0 |
| 6/18/21 | 0.369 | 8.954 | 0.365 | 6.977 | 2,529.06 | 0 |
| 6/17/21 | 0.46 | 0.473 | 0.363 | 0.369 | 233.55 | 0 |
| 6/16/21 | 0.458 | 0.486 | 0.44 | 0.46 | 174.28 | 0 |
| 6/15/21 | 0.486 | 0.49 | 0.452 | 0.459 | 209.9 | 0 |
| 6/14/21 | 0.375 | 0.486 | 0.128 | 0.486 | 203.1 | 0 |
| 6/13/21 | 0.924 | 0.933 | 0.372 | 0.375 | 405.1 | 0 |
| 6/12/21 | 0.956 | 0.958 | 0.881 | 0.923 | 398.83 | 0 |
| 6/11/21 | 2.851 | 2.888 | 0.944 | 0.955 | 830.69 | 0 |
| 6/10/21 | 13.898 | 13.984 | 2.792 | 2.85 | 3,139.15 | 0 |
| 6/9/21 | 12.381 | 13.974 | 12.007 | 13.878 | 6,044.51 | 0 |
| 6/7/21 | 13.627 | 13.98 | 12.722 | 12.777 | 4,842.24 | 0 |
| 6/6/21 | 13.509 | 13.845 | 13.415 | 13.624 | 4,931.78 | 0 |
| 6/5/21 | 13.086 | 14.408 | 13.016 | 13.507 | 5,281.34 | 0 |
| 6/4/21 | 14.898 | 14.911 | 12.613 | 13.092 | 6,330.21 | 0 |
| 6/3/21 | 14.278 | 15.001 | 14.152 | 14.884 | 5,254.04 | 0 |
| 6/2/21 | 13.939 | 14.527 | 13.666 | 14.29 | 5,944.72 | 0 |
| 6/1/21 | 13.493 | 14.222 | 13.258 | 13.932 | 5,893.4 | 0 |
| 5/31/21 | 28.542 | 28.764 | 13.11 | 13.507 | 8,605.92 | 0 |
| 5/30/21 | 1.28 | 28.987 | 1.24 | 28.528 | 1,916.38 | 0 |
| 5/29/21 | 6.75 | 7.065 | 1.246 | 1.279 | 489.89 | 0 |
| 5/28/21 | 1.271 | 7.448 | 1.249 | 6.748 | 1,633.1 | 0 |
| 5/27/21 | 1.453 | 1.454 | 1.23 | 1.271 | 1,499.87 | 0 |
| 5/26/21 | 1.306 | 1.509 | 1.289 | 1.454 | 542.62 | 0 |
| 5/25/21 | 1.431 | 1.471 | 1.242 | 1.303 | 1,169.42 | 0 |
| 5/24/21 | 1.286 | 1.474 | 1.278 | 1.429 | 516.12 | 0 |
| 5/23/21 | 1.388 | 1.416 | 1.155 | 1.288 | 453.38 | 0 |
| 5/22/21 | 1.344 | 1.436 | 1.275 | 1.387 | 577.19 | 0 |
| 5/21/21 | 1.471 | 1.539 | 1.211 | 1.344 | 1,117.4 | 0 |
| 4/26/21 | 13.72 | 15.2 | 13.678 | 15.121 | 5,685.47 | 0 |
| 4/25/21 | 12.187 | 14.141 | 11.911 | 13.719 | 5,226.89 | 0 |
| 4/24/21 | 11.972 | 13.942 | 11.535 | 12.19 | 7,684.61 | 0 |
| 4/23/21 | 14.493 | 14.593 | 11.275 | 11.972 | 7,687.91 | 0 |
| 4/22/21 | 13.681 | 15.514 | 13.345 | 14.503 | 5,714.28 | 0 |
| 4/21/21 | 15.592 | 15.67 | 13.593 | 13.68 | 7,271.52 | 0 |
| 4/20/21 | 12.628 | 15.767 | 12.215 | 15.576 | 6,156.48 | 0 |
| 4/19/21 | 13.995 | 16.005 | 11.148 | 12.638 | 11,280.6 | 0 |
| 4/18/21 | 16.383 | 16.489 | 12.819 | 13.993 | 7,996.88 | 0 |
| 4/17/21 | 17.239 | 17.519 | 16.318 | 16.394 | 8,130.36 | 0 |
| 4/16/21 | 17.242 | 17.429 | 16.65 | 17.26 | 7,560.1 | 0 |
| 4/15/21 | 16.721 | 17.352 | 11.552 | 17.234 | 9,390.45 | 0 |
| 4/14/21 | 17.78 | 18.12 | 0.641 | 16.712 | 9,559.34 | 0 |
| 4/13/21 | 16.77 | 17.847 | 16.763 | 17.808 | 7,372.21 | 0 |
| 4/12/21 | 14.401 | 17.15 | 14.299 | 16.781 | 7,484 | 0 |
| 4/11/21 | 15.101 | 17.02 | 14.191 | 14.402 | 9,290.19 | 0 |
