Stratos (STOS) historical data and Live price

stratos

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
Rank819
1H 2.30 %
24H -5.21 %
7D -12.32 %
EXPLORER 1
2
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/5/230.470.4850.430.43360,201.428,656,523.71
2/4/230.4840.50.4460.469419,041.049,454,757.64
2/3/230.5310.5340.4660.484455,424.159,748,521.36
2/2/230.5050.5650.4610.531869,984.210,704,415.49
2/1/230.5570.5810.4490.505647,766.1810,183,260.56
1/31/230.5140.5680.4950.557418,240.8811,221,898.57
1/30/230.5280.5420.4250.514807,957.110,351,669.9
1/29/230.550.6080.5030.528540,110.6610,647,830.04
1/28/230.5980.6130.5070.55903,520.5211,081,952.93
1/27/230.6140.6610.5730.598505,962.2312,045,439.19
1/26/230.6030.6680.5780.614366,058.9212,371,497.67
1/25/230.6060.6170.5630.603387,805.1912,148,659.91
1/24/230.5790.6710.5750.606442,384.4612,220,185.63
1/23/230.5940.6110.5580.579368,020.4311,672,167.87
1/22/230.5940.6440.5850.595327,718.0111,982,687.14
1/21/230.6760.6760.5870.593402,802.4711,951,911.61
1/20/230.6020.6760.5650.676421,587.913,632,170.99
1/19/230.5780.6120.5740.601260,118.312,120,547.46
1/18/230.6350.6680.5540.578500,418.6111,643,885.59
1/17/230.6270.6580.6170.636271,871.5512,817,304.59
1/16/230.6640.6890.6080.627451,887.0312,631,928.16
1/15/230.650.7790.5910.663834,184.2513,365,830.35
1/14/230.6940.7470.5680.65736,345.4313,096,323.46
1/13/230.6580.7030.6490.694293,999.8813,983,922.93
1/12/230.6590.6830.6520.658315,860.9613,262,693.33
1/11/230.6470.6520.6220.652255,085.9413,132,823.08
1/10/230.6670.6760.6380.647334,316.3813,029,716.35
1/9/230.6090.6870.6090.667432,800.4113,437,347.1
1/8/230.5890.6120.5780.612269,637.8812,330,048.44
1/7/230.580.6010.5790.6237,222.3912,088,443.35
1/6/230.5680.5950.560.58269,489.0411,689,139.72
1/5/230.5910.5950.5670.569252,36811,457,945.43
1/4/230.5740.5980.5720.592250,811.411,925,148.5
1/3/230.5790.5830.570.574281,340.5311,558,069.97
1/2/230.5520.590.5480.579256,718.1611,667,780.11
1/1/230.5670.5670.5520.552251,568.8411,127,966.22
12/31/220.5850.5960.5660.567254,420.8211,421,944.14
12/30/220.6050.6050.5820.585250,198.9611,790,476.2
12/29/220.5720.6060.5710.605271,787.712,200,785.25
12/28/220.5830.5890.5680.572233,819.411,523,778.81
12/27/220.6110.6150.580.584250,794.7811,758,900.48
12/26/220.5950.6120.5910.612253,111.612,324,466.77
12/25/220.6010.6050.5860.594275,635.8111,972,638.24
12/24/220.6160.6320.5990.601274,663.6612,111,043.39
12/23/220.6420.6540.6140.616287,464.6412,418,183.99
12/22/220.6420.6560.6270.642279,048.2912,943,549.7
12/21/220.6470.6480.6310.642227,237.7612,938,543.94
12/20/220.5350.7420.5340.647339,010.6213,041,012.62
12/19/220.5490.5550.4740.535280,928.7110,790,302.12
12/18/220.5080.5630.5050.549160,292.7411,053,838.24
12/17/220.5160.5440.4910.507233,949.9210,225,726.4
12/16/220.560.5740.5050.516298,577.0310,406,590.35
12/15/220.6060.6140.5380.56295,351.2811,279,948.46
12/14/220.6560.6640.6020.606303,258.5512,205,956.96
12/13/220.640.6660.60.656403,716.3113,225,076.5
12/12/220.6440.6440.6250.64266,708.7112,891,434.54
12/11/220.650.6660.6380.644304,976.6312,975,924.89
12/10/220.6770.680.6390.65299,118.7413,099,044.74
12/9/220.7080.7140.6760.677225,919.2313,635,894.4
12/8/220.70.7320.6920.708327,103.4814,275,337.1
12/7/220.7230.7680.6550.7455,000.5214,096,589.95
12/6/220.6160.7520.5860.722491,967.8214,557,356.74
12/5/220.6580.6990.6140.616356,846.7412,412,851.27
12/4/220.6450.6640.6430.658261,102.5913,259,814.77
12/3/220.6550.6710.6370.645277,447.7212,992,680.32
12/2/220.710.7230.6430.656351,981.8113,217,971.55
12/1/220.7520.7520.7060.709276,330.1414,297,005.33
11/30/220.7140.8050.7130.752385,971.4815,149,045.24
11/29/220.6810.7970.6720.714433,456.7914,379,848.75
11/28/220.680.6950.630.682382,599.8113,734,583.04
11/27/220.7660.7840.6410.68534,692.4713,703,957.24
11/26/220.6061.0480.6060.766911,401.6315,441,580.36
11/25/220.5890.6670.5650.606356,863.5212,221,452.81
11/24/220.360.9780.3590.5891,211,905.9211,878,491.09
11/23/220.3310.3930.3260.36201,407.187,248,839.31
11/22/220.3220.3310.280.331202,357.356,662,110.33
11/21/220.360.3660.2750.322362,128.846,485,877.85
11/20/220.3830.4110.3560.361275,837.997,264,910.64
11/19/220.3960.4070.3610.383219,534.797,713,921.91
11/18/220.4230.4320.3730.396446,568.127,980,144.17
11/17/220.4660.4850.4130.423301,279.428,516,816.04
11/16/220.4840.5050.4560.466198,605.269,398,907.63
11/15/220.4330.5070.4210.484271,724.759,751,392.59
11/14/220.4690.5210.4190.433287,956.318,729,793.33
11/13/220.5060.5330.4620.469231,063.599,448,457.01
11/12/220.5510.560.4940.505197,998.4210,184,848.81
11/11/220.5240.5660.4740.551360,472.8811,098,867.81
11/10/220.3880.5810.3780.525486,269.1610,570,143.25
11/9/220.5570.6780.3780.389929,203.637,833,505.27
11/8/220.7260.7870.5410.5571,060,773.4411,221,926.94