Stratos (STOS) historical data and Live price

Stratos

STOS

$ 0.446509 -5.205 %

0.0000195 BTC

MARKET CAP
8.998 M

24H VOLUME
652.086 k

CIRC.SUPPLY
20.152 M

MAX SUPPLY
100 M

STOS

USD

Rank819

1H 2.30 %

24H -5.21 %

7D -12.32 %

EXPLORER 1
2

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
2/5/23	0.47	0.485	0.43	0.43	360,201.42	8,656,523.71
2/4/23	0.484	0.5	0.446	0.469	419,041.04	9,454,757.64
2/3/23	0.531	0.534	0.466	0.484	455,424.15	9,748,521.36
2/2/23	0.505	0.565	0.461	0.531	869,984.2	10,704,415.49
2/1/23	0.557	0.581	0.449	0.505	647,766.18	10,183,260.56
1/31/23	0.514	0.568	0.495	0.557	418,240.88	11,221,898.57
1/30/23	0.528	0.542	0.425	0.514	807,957.1	10,351,669.9
1/29/23	0.55	0.608	0.503	0.528	540,110.66	10,647,830.04
1/28/23	0.598	0.613	0.507	0.55	903,520.52	11,081,952.93
1/27/23	0.614	0.661	0.573	0.598	505,962.23	12,045,439.19
1/26/23	0.603	0.668	0.578	0.614	366,058.92	12,371,497.67
1/25/23	0.606	0.617	0.563	0.603	387,805.19	12,148,659.91
1/24/23	0.579	0.671	0.575	0.606	442,384.46	12,220,185.63
1/23/23	0.594	0.611	0.558	0.579	368,020.43	11,672,167.87
1/22/23	0.594	0.644	0.585	0.595	327,718.01	11,982,687.14
1/21/23	0.676	0.676	0.587	0.593	402,802.47	11,951,911.61
1/20/23	0.602	0.676	0.565	0.676	421,587.9	13,632,170.99
1/19/23	0.578	0.612	0.574	0.601	260,118.3	12,120,547.46
1/18/23	0.635	0.668	0.554	0.578	500,418.61	11,643,885.59
1/17/23	0.627	0.658	0.617	0.636	271,871.55	12,817,304.59
1/16/23	0.664	0.689	0.608	0.627	451,887.03	12,631,928.16
1/15/23	0.65	0.779	0.591	0.663	834,184.25	13,365,830.35
1/14/23	0.694	0.747	0.568	0.65	736,345.43	13,096,323.46
1/13/23	0.658	0.703	0.649	0.694	293,999.88	13,983,922.93
1/12/23	0.659	0.683	0.652	0.658	315,860.96	13,262,693.33
1/11/23	0.647	0.652	0.622	0.652	255,085.94	13,132,823.08
1/10/23	0.667	0.676	0.638	0.647	334,316.38	13,029,716.35
1/9/23	0.609	0.687	0.609	0.667	432,800.41	13,437,347.1
1/8/23	0.589	0.612	0.578	0.612	269,637.88	12,330,048.44
1/7/23	0.58	0.601	0.579	0.6	237,222.39	12,088,443.35
1/6/23	0.568	0.595	0.56	0.58	269,489.04	11,689,139.72
1/5/23	0.591	0.595	0.567	0.569	252,368	11,457,945.43
1/4/23	0.574	0.598	0.572	0.592	250,811.4	11,925,148.5
1/3/23	0.579	0.583	0.57	0.574	281,340.53	11,558,069.97
1/2/23	0.552	0.59	0.548	0.579	256,718.16	11,667,780.11
1/1/23	0.567	0.567	0.552	0.552	251,568.84	11,127,966.22
12/31/22	0.585	0.596	0.566	0.567	254,420.82	11,421,944.14
12/30/22	0.605	0.605	0.582	0.585	250,198.96	11,790,476.2
12/29/22	0.572	0.606	0.571	0.605	271,787.7	12,200,785.25
12/28/22	0.583	0.589	0.568	0.572	233,819.4	11,523,778.81
12/27/22	0.611	0.615	0.58	0.584	250,794.78	11,758,900.48
12/26/22	0.595	0.612	0.591	0.612	253,111.6	12,324,466.77
12/25/22	0.601	0.605	0.586	0.594	275,635.81	11,972,638.24
12/24/22	0.616	0.632	0.599	0.601	274,663.66	12,111,043.39
12/23/22	0.642	0.654	0.614	0.616	287,464.64	12,418,183.99
12/22/22	0.642	0.656	0.627	0.642	279,048.29	12,943,549.7
12/21/22	0.647	0.648	0.631	0.642	227,237.76	12,938,543.94
12/20/22	0.535	0.742	0.534	0.647	339,010.62	13,041,012.62
12/19/22	0.549	0.555	0.474	0.535	280,928.71	10,790,302.12
12/18/22	0.508	0.563	0.505	0.549	160,292.74	11,053,838.24
12/17/22	0.516	0.544	0.491	0.507	233,949.92	10,225,726.4
12/16/22	0.56	0.574	0.505	0.516	298,577.03	10,406,590.35
12/15/22	0.606	0.614	0.538	0.56	295,351.28	11,279,948.46
12/14/22	0.656	0.664	0.602	0.606	303,258.55	12,205,956.96
12/13/22	0.64	0.666	0.6	0.656	403,716.31	13,225,076.5
12/12/22	0.644	0.644	0.625	0.64	266,708.71	12,891,434.54
12/11/22	0.65	0.666	0.638	0.644	304,976.63	12,975,924.89
12/10/22	0.677	0.68	0.639	0.65	299,118.74	13,099,044.74
12/9/22	0.708	0.714	0.676	0.677	225,919.23	13,635,894.4
12/8/22	0.7	0.732	0.692	0.708	327,103.48	14,275,337.1
12/7/22	0.723	0.768	0.655	0.7	455,000.52	14,096,589.95
12/6/22	0.616	0.752	0.586	0.722	491,967.82	14,557,356.74
12/5/22	0.658	0.699	0.614	0.616	356,846.74	12,412,851.27
12/4/22	0.645	0.664	0.643	0.658	261,102.59	13,259,814.77
12/3/22	0.655	0.671	0.637	0.645	277,447.72	12,992,680.32
12/2/22	0.71	0.723	0.643	0.656	351,981.81	13,217,971.55
12/1/22	0.752	0.752	0.706	0.709	276,330.14	14,297,005.33
11/30/22	0.714	0.805	0.713	0.752	385,971.48	15,149,045.24
11/29/22	0.681	0.797	0.672	0.714	433,456.79	14,379,848.75
11/28/22	0.68	0.695	0.63	0.682	382,599.81	13,734,583.04
11/27/22	0.766	0.784	0.641	0.68	534,692.47	13,703,957.24
11/26/22	0.606	1.048	0.606	0.766	911,401.63	15,441,580.36
11/25/22	0.589	0.667	0.565	0.606	356,863.52	12,221,452.81
11/24/22	0.36	0.978	0.359	0.589	1,211,905.92	11,878,491.09
11/23/22	0.331	0.393	0.326	0.36	201,407.18	7,248,839.31
11/22/22	0.322	0.331	0.28	0.331	202,357.35	6,662,110.33
11/21/22	0.36	0.366	0.275	0.322	362,128.84	6,485,877.85
11/20/22	0.383	0.411	0.356	0.361	275,837.99	7,264,910.64
11/19/22	0.396	0.407	0.361	0.383	219,534.79	7,713,921.91
11/18/22	0.423	0.432	0.373	0.396	446,568.12	7,980,144.17
11/17/22	0.466	0.485	0.413	0.423	301,279.42	8,516,816.04
11/16/22	0.484	0.505	0.456	0.466	198,605.26	9,398,907.63
11/15/22	0.433	0.507	0.421	0.484	271,724.75	9,751,392.59
11/14/22	0.469	0.521	0.419	0.433	287,956.31	8,729,793.33
11/13/22	0.506	0.533	0.462	0.469	231,063.59	9,448,457.01
11/12/22	0.551	0.56	0.494	0.505	197,998.42	10,184,848.81
11/11/22	0.524	0.566	0.474	0.551	360,472.88	11,098,867.81
11/10/22	0.388	0.581	0.378	0.525	486,269.16	10,570,143.25
11/9/22	0.557	0.678	0.378	0.389	929,203.63	7,833,505.27
11/8/22	0.726	0.787	0.541	0.557	1,060,773.44	11,221,926.94

Similar Coins