Stratos (STOS) historical data and Live price

stratos

Stratos

STOS
$ 1.49 + 0.012 % 0.00002113 BTC
MARKET CAP
57.621 M
24H VOLUME
293.348 k
CIRC.SUPPLY
38.801 M
MAX SUPPLY
Rank641
1H -0.03 %
24H 0.01 %
7D 1.93 %
EXPLORER 1
2
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/28/241.4861.5181.4671.48314,558.8957,421,274.27
3/27/241.4871.5351.4331.486454,958.0757,665,517.24
3/26/241.5271.5881.4871.487477,027.5357,683,178.18
3/25/241.4061.5421.4041.528415,975.5459,268,459.27
3/24/241.4261.4841.4041.406365,057.5454,548,169.75
3/23/241.41.4511.3921.426304,138.8155,316,208.02
3/22/241.4621.4751.3981.4315,617.1654,302,046.23
3/21/241.4771.4831.4431.462340,951.5856,716,988.08
3/20/241.371.4821.2681.477576,871.9557,309,181.56
3/19/241.4221.491.3191.37416,419.4453,165,561.89
3/18/241.4631.4961.3991.422337,451.7555,184,433.05
3/17/241.4661.5091.4541.461454,393.9256,675,032.05
3/16/241.4871.5371.4511.466464,961.456,901,030.49
3/15/241.6061.6261.471.487606,211.1357,685,883.12
3/14/241.6931.71.5711.605415,848.5262,288,983.05
3/13/241.6631.6951.6261.693433,869.6765,707,047.45
3/12/241.7111.7141.631.663461,605.5564,533,363.38
3/11/241.7121.7221.6521.711442,138.466,390,751.39
3/10/241.7461.7471.671.712480,239.6166,410,198.6
3/9/241.7941.8451.7371.746505,276.0267,744,967.18
3/8/241.7811.8591.741.794523,677.1869,591,633.89
3/7/241.6951.8321.6911.783667,870.7969,183,080.53
3/6/241.6831.7531.621.696590,39665,789,956.24
3/5/241.6581.7481.5821.683918,261.2365,287,809.95
3/4/241.4281.6681.3841.6581,288,320.2264,314,317.29
3/3/241.2921.451.2921.428805,119.4655,395,635.55
3/2/241.1851.2971.1671.292521,999.4650,140,942.55
3/1/241.1361.1991.0381.185622,718.9645,968,159.37
2/29/241.0231.1421.0141.137467,113.7344,098,727.49
2/28/241.0221.0691.0021.023480,472.3939,678,992.22
2/27/241.0181.1191.0051.022384,739.8739,666,231.62
2/26/241.0551.0620.9921.018394,299.3339,518,425.25
2/25/241.0881.0961.0521.055349,483.640,926,348.65
2/24/241.1121.1121.0711.088336,524.9642,211,874.34
2/23/241.1041.1481.0531.112333,772.6243,145,650.99
2/22/241.0881.1521.0571.104394,414.8542,843,522.56
2/21/241.1021.1481.0741.088343,039.5242,215,817.55
2/20/241.0331.1441.031.102509,476.5242,777,640.22
2/19/241.0451.0561.0241.032337,150.740,037,543.21
2/18/241.0671.0831.0341.045320,954.4940,528,407.19
2/17/241.0811.1111.0461.067315,767.0141,394,801.42
2/16/241.1241.151.0641.081319,052.6141,934,052.54
2/15/241.071.1451.0651.124369,661.6143,600,455.57
2/14/240.9791.0990.971.07408,737.5341,528,501.16
2/13/240.9860.9950.950.979352,210.4737,969,112.51
2/12/240.9230.9960.8860.986351,354.9738,258,430.78
2/11/240.8580.9350.8560.923458,745.8235,802,204.98
2/10/240.8490.8780.8320.858307,791.433,286,957.36
2/9/240.780.8640.7550.849313,276.6432,936,066.48
2/8/240.7760.790.7420.78304,155.6530,267,413.1
2/7/240.770.7960.7420.776321,237.9630,098,320.6
2/6/240.7630.7790.7620.77245,311.1529,884,222.66
2/5/240.7560.7710.7290.763312,227.8929,611,732.89
2/4/240.780.7820.7450.754246,317.6529,249,156.76
2/3/240.7430.7810.7380.781292,448.7730,294,990.98
2/2/240.7760.780.7250.744429,072.8728,849,608.49
2/1/240.770.7970.740.776357,289.5830,110,298.76
1/31/240.790.80.7450.772482,016.9429,959,333.91
1/30/240.7950.8070.770.791492,642.8230,676,001.04
1/29/240.8420.860.7680.795652,582.9530,832,388.41
1/28/240.8170.8520.7460.842711,244.1132,677,502.12
1/27/240.8050.8220.7490.817652,422.8431,708,938.69
1/26/240.820.850.7660.805563,449.9931,235,231.27
1/25/240.8990.9020.7940.82541,073.2531,805,132.26
1/24/240.9450.9450.8710.9587,683.6434,904,617.23
1/23/240.9881.0040.920.934420,571.2836,236,067
1/22/241.0421.0630.9760.988324,553.5938,350,201.53
1/21/241.0271.0771.0091.043334,797.5440,454,086.58
1/20/241.0241.0351.0061.031295,201.3739,986,321.98
1/19/241.0421.0531.0071.024370,789.439,722,428.68
1/18/241.0871.0971.0411.042341,745.3940,433,061.18
1/17/241.1341.1451.0831.087327,845.8542,164,621.37
1/16/241.161.1621.1331.134312,400.0144,001,086.67
1/15/241.1671.1721.1531.16323,114.5745,022,784.25
1/14/241.1691.1791.1511.167353,785.6845,279,173.76
1/13/241.171.21.1621.169377,096.6545,349,032.15
1/12/241.2011.2071.1631.17392,685.6145,403,126.6
1/11/241.2341.2411.1961.202375,501.2546,625,123.63
1/10/241.1561.2541.1431.234403,663.3647,879,092.1
1/9/241.1791.1811.1381.156359,130.9544,856,744.11
1/8/241.1471.1851.1221.179370,076.5345,751,505.05
1/7/241.1561.1711.1351.147338,277.0144,495,967.24
1/6/241.1711.1721.141.155329,115.1844,826,047.85
1/5/241.1971.2031.1451.17380,854.9945,403,773.7
1/4/241.2021.231.1691.197404,290.6724,121,236.21
1/3/241.221.2471.1611.202482,474.3324,221,188.17
1/2/241.2051.2371.2031.22435,145.5324,578,190.68
1/1/241.0871.2051.0741.205591,333.3524,276,656.63
12/31/231.0431.0891.0291.088364,447.9821,918,037.26
12/30/231.0611.0621.0291.043343,485.0421,012,925.57