STC Coin Values STC
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-09-29 | $0.1307000 | $0.1309000 | $0.1325000 | $0.1290000 |
2023-09-30 | $0.1309000 | $0.1308000 | $0.1316000 | $0.1295000 |
2023-10-01 | $0.1308000 | $0.1307000 | $0.1318000 | $0.1299000 |
2023-10-02 | $0.1307000 | $0.1383000 | $0.2123000 | $0.1297000 |
2023-10-03 | $0.1383000 | $0.1249000 | $0.1432000 | $0.1228000 |
2023-10-04 | $0.1249000 | $0.1193000 | $0.1252000 | $0.1189000 |
2023-10-05 | $0.1193000 | $0.1187000 | $0.1199000 | $0.1174000 |
2023-10-06 | $0.1187000 | $0.1131000 | $0.1188000 | $0.1119000 |
2023-10-07 | $0.1131000 | $0.1131000 | $0.1131000 | $0.1131000 |
2023-10-08 | $0.1107000 | $0.1095000 | $0.1121000 | $0.1089000 |
2023-10-09 | $0.1095000 | $0.1085000 | $0.1103000 | $0.1080000 |
2023-10-10 | $0.1085000 | $0.1050000 | $0.1088000 | $0.1045000 |
2023-10-11 | $0.1050000 | $0.1020000 | $0.1059000 | $0.1018000 |
2023-10-12 | $0.1020000 | $0.0987 | $0.1020000 | $0.0986 |
2023-10-13 | $0.0987 | $0.1050000 | $0.1264000 | $0.0979 |
2023-10-14 | $0.1050000 | $0.1002000 | $0.1060000 | $0.0997400 |
2023-10-15 | $0.1002000 | $0.0984 | $0.1008000 | $0.0965 |
2023-10-16 | $0.0984 | $0.0966 | $0.0998800 | $0.0964 |
2023-10-17 | $0.0966 | $0.0913 | $0.0971 | $0.0911 |
2023-10-18 | $0.0913 | $0.0923 | $0.0943 | $0.0908 |
2023-10-19 | $0.0923 | $0.0946 | $0.0954 | $0.0912 |
2023-10-20 | $0.0946 | $0.0918 | $0.0946 | $0.0900 |
2023-10-21 | $0.0918 | $0.1361000 | $0.1961000 | $0.0916 |
2023-10-22 | $0.1361000 | $0.1156000 | $0.1364000 | $0.1102000 |
2023-10-23 | $0.1156000 | $0.1104000 | $0.1213000 | $0.1044000 |
2023-10-24 | $0.1104000 | $0.1083000 | $0.1203000 | $0.1057000 |
2023-10-25 | $0.1083000 | $0.1085000 | $0.1285000 | $0.1020000 |
2023-10-26 | $0.1085000 | $0.1097000 | $0.1127000 | $0.1050000 |
2023-10-27 | $0.1097000 | $0.1129000 | $0.1319000 | $0.1059000 |
2023-10-28 | $0.1129000 | $0.1121000 | $0.1203000 | $0.1102000 |
2023-10-29 | $0.1121000 | $0.1115000 | $0.1218000 | $0.1083000 |
2023-10-30 | $0.1115000 | $0.1122000 | $0.1156000 | $0.1094000 |
2023-10-31 | $0.1122000 | $0.1098000 | $0.1139000 | $0.1063000 |
2023-11-01 | $0.1098000 | $0.1078000 | $0.1164000 | $0.1044000 |
2023-11-02 | $0.1078000 | $0.1184000 | $0.1355000 | $0.1073000 |
2023-11-03 | $0.1184000 | $0.1151000 | $0.1231000 | $0.1079000 |
2023-11-04 | $0.1151000 | $0.1169000 | $0.1189000 | $0.1125000 |
2023-11-05 | $0.1169000 | $0.1175000 | $0.1310000 | $0.1132000 |
2023-11-06 | $0.1175000 | $0.1217000 | $0.1264000 | $0.1151000 |
2023-11-07 | $0.1217000 | $0.1651000 | $0.1695000 | $0.1201000 |
2023-11-08 | $0.1651000 | $0.1517000 | $0.1799000 | $0.1424000 |
2023-11-09 | $0.1517000 | $0.1485000 | $0.1693000 | $0.1442000 |
2023-11-10 | $0.1485000 | $0.1494000 | $0.1495000 | $0.1483000 |
2023-12-24 | $0.5962000 | $0.6819000 | $0.8211000 | $0.5759000 |
2023-12-25 | $0.6819000 | $0.8413000 | $0.9092000 | $0.6648000 |
2023-12-26 | $0.8413000 | $0.9265000 | $1.10 | $0.7721000 |
2023-12-27 | $0.9265000 | $0.8506000 | $0.9636000 | $0.8093000 |
2023-12-28 | $0.8506000 | $0.7284000 | $0.8528000 | $0.7236000 |
2023-12-29 | $0.7284000 | $0.7502000 | $0.8888000 | $0.7007000 |
2023-12-30 | $0.7502000 | $0.7245000 | $0.7947000 | $0.7209000 |
2023-12-31 | $0.7245000 | $0.7013000 | $0.7761000 | $0.7011000 |
2024-01-01 | $0.7013000 | $0.7699000 | $0.8755000 | $0.6778000 |
2024-01-02 | $0.7699000 | $0.7321000 | $0.8054000 | $0.7206000 |
2024-01-03 | $0.7321000 | $0.6944000 | $0.7638000 | $0.6714000 |
2024-01-04 | $0.6944000 | $0.7057000 | $0.7388000 | $0.6720000 |
2024-01-05 | $0.7057000 | $0.6791000 | $0.7319000 | $0.6720000 |
2024-01-06 | $0.6791000 | $0.6774000 | $0.6999000 | $0.6659000 |
2024-01-07 | $0.6774000 | $0.6150000 | $0.6872000 | $0.6086000 |
2024-01-08 | $0.6150000 | $0.6183000 | $0.6291000 | $0.5619000 |
2024-01-09 | $0.6183000 | $0.6057000 | $0.6509000 | $0.5978000 |
2024-01-10 | $0.6057000 | $0.6197000 | $0.6545000 | $0.5935000 |
2024-01-11 | $0.6197000 | $0.6526000 | $0.7194000 | $0.6087000 |
2024-01-12 | $0.6526000 | $0.6207000 | $0.6846000 | $0.6161000 |
2024-01-13 | $0.6207000 | $0.6198000 | $0.6567000 | $0.6048000 |
2024-01-14 | $0.6198000 | $0.6063000 | $0.6204000 | $0.5982000 |
2024-01-15 | $0.6063000 | $0.6021000 | $0.6438000 | $0.5834000 |
2024-01-16 | $0.6021000 | $0.6175000 | $0.6363000 | $0.6014000 |
2024-01-17 | $0.6175000 | $0.6141000 | $0.6172000 | $0.5992000 |
2024-01-18 | $0.6141000 | $0.6050000 | $0.6653000 | $0.6030000 |
2024-01-19 | $0.6050000 | $0.5784000 | $0.6209000 | $0.5688000 |
2024-01-20 | $0.5784000 | $0.5717000 | $0.6110000 | $0.5629000 |
2024-01-21 | $0.5717000 | $0.5572000 | $0.5939000 | $0.5557000 |
2024-01-22 | $0.5572000 | $0.5035000 | $0.5597000 | $0.5029000 |
2024-01-23 | $0.5035000 | $0.4303000 | $0.5160000 | $0.3982000 |
2024-01-24 | $0.4303000 | $0.4746000 | $0.5106000 | $0.4262000 |
2024-01-25 | $0.4746000 | $0.4398000 | $0.5111000 | $0.4291000 |
2024-01-26 | $0.4398000 | $0.5071000 | $0.5205000 | $0.4322000 |
2024-01-27 | $0.5071000 | $0.4830000 | $0.5121000 | $0.4752000 |
2024-01-28 | $0.4830000 | $0.4532000 | $0.4983000 | $0.4524000 |
2024-01-29 | $0.4532000 | $0.4588000 | $0.4815000 | $0.4449000 |
2024-01-30 | $0.4588000 | $0.4547000 | $0.4947000 | $0.4523000 |
2024-01-31 | $0.4547000 | $0.4441000 | $0.4757000 | $0.4421000 |
2024-02-01 | $0.4441000 | $0.4371000 | $0.4611000 | $0.4250000 |
2024-02-02 | $0.4371000 | $0.4331000 | $0.4706000 | $0.4294000 |
2024-02-03 | $0.4331000 | $0.4312000 | $0.4512000 | $0.4280000 |
2024-02-04 | $0.4312000 | $0.4104000 | $0.4428000 | $0.3973000 |
2024-02-05 | $0.4104000 | $0.4096000 | $0.4304000 | $0.3971000 |
2024-02-06 | $0.4096000 | $0.4166000 | $0.4223000 | $0.4000000 |
2024-02-07 | $0.4166000 | $0.4108000 | $0.4179000 | $0.3958000 |
2024-02-08 | $0.4108000 | $0.5006000 | $0.5558000 | $0.4073000 |
2024-02-09 | $0.5006000 | $0.4968000 | $0.5521000 | $0.4610000 |
2024-02-10 | $0.4968000 | $0.4909000 | $0.5077000 | $0.4759000 |
2024-02-11 | $0.4909000 | $0.4830000 | $0.5196000 | $0.4755000 |
2024-02-12 | $0.4830000 | $0.4730000 | $0.4971000 | $0.4568000 |
2024-02-13 | $0.4730000 | $0.4632000 | $0.4872000 | $0.4591000 |
2024-02-14 | $0.4632000 | $0.5494000 | $0.5971000 | $0.4551000 |
2024-02-15 | $0.5494000 | $0.5410000 | $0.5936000 | $0.5308000 |
2024-02-16 | $0.5410000 | $0.6291000 | $0.7044000 | $0.5214000 |
2024-02-17 | $0.6291000 | $0.6207000 | $0.6291000 | $0.6205000 |
2024-02-18 | $0.5984000 | $0.6773000 | $0.6972000 | $0.5778000 |
2024-02-19 | $0.6773000 | $0.6196000 | $0.6891000 | $0.6149000 |
2024-02-20 | $0.6196000 | $0.5814000 | $0.6530000 | $0.5679000 |
2024-02-21 | $0.5814000 | $0.5610000 | $0.6222000 | $0.5404000 |
2024-02-22 | $0.5610000 | $0.5488000 | $0.5772000 | $0.5398000 |
2024-02-23 | $0.5488000 | $0.5355000 | $0.5568000 | $0.5355000 |
2024-02-24 | $0.5355000 | $0.5610000 | $0.5718000 | $0.5218000 |
2024-02-25 | $0.5610000 | $0.5344000 | $0.5641000 | $0.5293000 |
2024-02-26 | $0.5344000 | $0.5480000 | $0.5642000 | $0.5219000 |
2024-02-27 | $0.5480000 | $0.5499000 | $0.5967000 | $0.5161000 |
2024-02-28 | $0.5499000 | $0.5418000 | $0.5705000 | $0.5200000 |
2024-02-29 | $0.5418000 | $0.5548000 | $0.6576000 | $0.5283000 |
2024-03-01 | $0.5548000 | $0.5822000 | $0.6073000 | $0.5543000 |
2024-03-02 | $0.5822000 | $0.6150000 | $0.6251000 | $0.5625000 |
2024-03-03 | $0.6150000 | $0.6253000 | $0.6687000 | $0.5947000 |
2024-03-04 | $0.6253000 | $0.6024000 | $0.6513000 | $0.5923000 |
2024-03-05 | $0.6024000 | $0.5472000 | $0.6104000 | $0.5118000 |
2024-03-06 | $0.5472000 | $0.5649000 | $0.5996000 | $0.5105000 |
2024-03-07 | $0.5649000 | $0.5597000 | $0.5820000 | $0.5322000 |
2024-03-08 | $0.5597000 | $0.5551000 | $0.5937000 | $0.5388000 |
2024-03-09 | $0.5551000 | $0.5549000 | $0.5551000 | $0.5548000 |
2024-03-10 | $0.5554000 | $0.5598000 | $0.5606000 | $0.5122000 |
2024-03-11 | $0.5598000 | $0.5556000 | $0.5747000 | $0.5310000 |
2024-03-12 | $0.5556000 | $0.5540000 | $0.5792000 | $0.5363000 |
2024-03-13 | $0.5540000 | $0.6724000 | $0.8976000 | $0.5506000 |
2024-03-14 | $0.6724000 | $0.6141000 | $0.6796000 | $0.5699000 |
2024-03-15 | $0.6141000 | $0.5656000 | $0.6150000 | $0.5426000 |
2024-03-16 | $0.5656000 | $0.5141000 | $0.5845000 | $0.5093000 |
2024-03-17 | $0.5141000 | $0.5018000 | $0.5206000 | $0.4637000 |
2024-03-18 | $0.5018000 | $0.4782000 | $0.5288000 | $0.4706000 |
2024-03-19 | $0.4782000 | $0.4834000 | $0.5806000 | $0.4129000 |
2024-03-20 | $0.4834000 | $0.4924000 | $0.5196000 | $0.4523000 |
2024-03-21 | $0.4924000 | $0.4920000 | $0.5140000 | $0.4867000 |
2024-03-22 | $0.4920000 | $0.4664000 | $0.4952000 | $0.4512000 |
2024-03-23 | $0.4664000 | $0.4778000 | $0.5017000 | $0.4593000 |
2024-03-24 | $0.4778000 | $0.4915000 | $0.5055000 | $0.4709000 |
2024-03-25 | $0.4915000 | $0.5247000 | $0.5459000 | $0.4869000 |
2024-03-26 | $0.5247000 | $0.5184000 | $0.5465000 | $0.5030000 |
2024-03-27 | $0.5184000 | $0.5399000 | $0.6844000 | $0.4960000 |
2024-03-28 | $0.5399000 | $0.5329000 | $0.5484000 | $0.5118000 |
2024-03-29 | $0.5329000 | $0.5302000 | $0.5339000 | $0.5120000 |
2024-03-30 | $0.5302000 | $0.5227000 | $0.5313000 | $0.5146000 |
2024-03-31 | $0.5227000 | $0.5236000 | $0.5322000 | $0.5158000 |
2024-04-01 | $0.5236000 | $0.5210000 | $0.5327000 | $0.4998000 |
2024-04-02 | $0.5210000 | $0.4795000 | $0.5212000 | $0.4674000 |
2024-04-03 | $0.4795000 | $0.4726000 | $0.5464000 | $0.4655000 |
2024-04-04 | $0.4726000 | $0.4835000 | $0.5062000 | $0.4627000 |
2024-04-05 | $0.4835000 | $0.4772000 | $0.4865000 | $0.4569000 |
2024-04-06 | $0.4772000 | $0.4727000 | $0.5018000 | $0.4564000 |
2024-04-07 | $0.4727000 | $0.4831000 | $0.4946000 | $0.4696000 |
2024-04-08 | $0.4831000 | $0.4937000 | $0.5052000 | $0.4793000 |
2024-04-09 | $0.4937000 | $0.4645000 | $0.5077000 | $0.4616000 |
2024-04-10 | $0.4645000 | $0.4703000 | $0.4758000 | $0.4556000 |
2024-04-11 | $0.4703000 | $0.4332000 | $0.4723000 | $0.4249000 |
2024-04-12 | $0.4332000 | $0.3779000 | $0.4535000 | $0.3777000 |
2024-04-13 | $0.3779000 | $0.3413000 | $0.3935000 | $0.3354000 |
2024-04-14 | $0.3413000 | $0.3925000 | $0.4864000 | $0.3406000 |
2024-04-15 | $0.3925000 | $0.3867000 | $0.4326000 | $0.3737000 |
2024-04-16 | $0.3867000 | $0.3705000 | $0.4028000 | $0.3559000 |
2024-04-17 | $0.3705000 | $0.3452000 | $0.3816000 | $0.3330000 |
2024-04-18 | $0.3452000 | $0.3464000 | $0.3719000 | $0.3339000 |
2024-04-19 | $0.3464000 | $0.3528000 | $0.4177000 | $0.3346000 |
2024-04-20 | $0.3528000 | $0.3617000 | $0.3782000 | $0.3406000 |
2024-04-21 | $0.3617000 | $0.3521000 | $0.3701000 | $0.3509000 |
2024-04-22 | $0.3521000 | $0.3681000 | $0.4345000 | $0.3514000 |
2024-04-23 | $0.3681000 | $0.3612000 | $0.3860000 | $0.3549000 |
2024-04-24 | $0.3612000 | $0.3549000 | $0.3710000 | $0.3536000 |
2024-04-25 | $0.3549000 | $0.3526000 | $0.3608000 | $0.3415000 |
2024-04-26 | $0.3526000 | $0.3446000 | $0.3550000 | $0.3408000 |
2024-04-27 | $0.3446000 | $0.3404000 | $0.3554000 | $0.3383000 |
2024-04-28 | $0.3404000 | $0.3491000 | $0.3626000 | $0.3339000 |
2024-04-29 | $0.3491000 | $0.3378000 | $0.3552000 | $0.3349000 |
2024-04-30 | $0.3378000 | $0.3013000 | $0.3503000 | $0.2948000 |
2024-05-01 | $0.3013000 | $0.3014000 | $0.3017000 | $0.3012000 |
2024-05-02 | $0.3021000 | $0.3083000 | $0.3438000 | $0.2904000 |
2024-05-03 | $0.3083000 | $0.3155000 | $0.3278000 | $0.3001000 |
2024-05-04 | $0.3155000 | $0.3253000 | $0.3336000 | $0.3126000 |
2024-05-05 | $0.3253000 | $0.3162000 | $0.3321000 | $0.3117000 |
2024-05-06 | $0.3162000 | $0.3112000 | $0.3293000 | $0.3075000 |
2024-05-07 | $0.3112000 | $0.3142000 | $0.3234000 | $0.3080000 |
2024-05-08 | $0.3142000 | $0.3127000 | $0.3348000 | $0.3081000 |
2024-05-09 | $0.3127000 | $0.3133000 | $0.3213000 | $0.3039000 |
2024-05-10 | $0.3133000 | $0.3065000 | $0.3277000 | $0.2980000 |
2024-05-11 | $0.3065000 | $0.3144000 | $0.3173000 | $0.2980000 |
2024-05-12 | $0.3144000 | $0.3199000 | $0.3604000 | $0.3119000 |
2024-05-13 | $0.3199000 | $0.3186000 | $0.3514000 | $0.3077000 |
2024-05-14 | $0.3186000 | $0.3094000 | $0.3332000 | $0.3048000 |
2024-05-15 | $0.3094000 | $0.3128000 | $0.3190000 | $0.2970000 |
2024-05-16 | $0.3128000 | $0.3239000 | $0.3475000 | $0.3082000 |
2024-05-17 | $0.3239000 | $0.3251000 | $0.3341000 | $0.3168000 |
2024-05-18 | $0.3251000 | $0.3265000 | $0.3287000 | $0.3192000 |
2024-05-19 | $0.3265000 | $0.3099000 | $0.3266000 | $0.3033000 |
2024-05-20 | $0.3099000 | $0.3327000 | $0.3362000 | $0.3082000 |
2024-05-21 | $0.3327000 | $0.3246000 | $0.3370000 | $0.3245000 |
2024-05-22 | $0.3246000 | $0.3336000 | $0.3595000 | $0.3239000 |
2024-05-23 | $0.3336000 | $0.3279000 | $0.3543000 | $0.3251000 |
2024-05-24 | $0.3279000 | $0.3415000 | $0.3585000 | $0.3250000 |
2024-05-25 | $0.3415000 | $0.3530000 | $0.3718000 | $0.3335000 |
2024-05-26 | $0.3530000 | $0.4451000 | $0.4992000 | $0.3503000 |
2024-05-27 | $0.4451000 | $0.3948000 | $0.4620000 | $0.3814000 |
2024-05-28 | $0.3948000 | $0.4887000 | $0.5639000 | $0.3834000 |
2024-05-29 | $0.4887000 | $0.5388000 | $0.7483000 | $0.4846000 |
2024-05-30 | $0.5388000 | $0.4883000 | $0.5809000 | $0.4598000 |
2024-05-31 | $0.4883000 | $0.5267000 | $0.5316000 | $0.4771000 |
2024-06-01 | $0.5267000 | $0.6181000 | $0.6350000 | $0.4728000 |
2024-06-02 | $0.6181000 | $0.5313000 | $0.6465000 | $0.5178000 |
2024-06-03 | $0.5313000 | $0.5704000 | $0.6219000 | $0.5279000 |
2024-06-04 | $0.5704000 | $0.5644000 | $0.5705000 | $0.5639000 |
2024-06-06 | $0.4839000 | $0.4446000 | $0.4840000 | $0.4395000 |
2024-06-07 | $0.4446000 | $0.4439000 | $0.4446000 | $0.4416000 |
2024-06-08 | $0.4342000 | $0.4275000 | $0.4928000 | $0.4150000 |
2024-06-09 | $0.4275000 | $0.4286000 | $0.4770000 | $0.4150000 |
2024-06-10 | $0.4286000 | $0.4322000 | $0.4657000 | $0.4281000 |
2024-06-11 | $0.4322000 | $0.4049000 | $0.4349000 | $0.4027000 |
2024-06-12 | $0.4049000 | $0.4179000 | $0.4492000 | $0.4035000 |
2024-06-13 | $0.4179000 | $0.3880000 | $0.4187000 | $0.3853000 |
2024-06-14 | $0.3880000 | $0.3569000 | $0.3880000 | $0.3459000 |
2024-06-15 | $0.3569000 | $0.3761000 | $0.4377000 | $0.3527000 |
2024-06-16 | $0.3761000 | $0.3857000 | $0.4078000 | $0.3631000 |
2024-06-17 | $0.3857000 | $0.3400000 | $0.3858000 | $0.3362000 |
2024-06-18 | $0.3400000 | $0.3373000 | $0.3473000 | $0.3147000 |
2024-06-19 | $0.3373000 | $0.3364000 | $0.3424000 | $0.3284000 |
2024-06-20 | $0.3364000 | $0.3358000 | $0.3713000 | $0.3312000 |
2024-06-21 | $0.3358000 | $0.3314000 | $0.3420000 | $0.3296000 |
2024-06-22 | $0.3314000 | $0.3356000 | $0.3401000 | $0.3277000 |
2024-06-23 | $0.3356000 | $0.3208000 | $0.3435000 | $0.3204000 |
2024-06-24 | $0.3208000 | $0.3241000 | $0.3494000 | $0.3048000 |
2024-06-25 | $0.3241000 | $0.3250000 | $0.3253000 | $0.3238000 |
Pair | Exchange |
---|---|
STC/USDT | bitmart |
STC/USDT | huobipro |
STC/USDC | okex |
StarChain is a product that enables sharing between designers, writers, film makers and content creators. STC is a ERC20 token based on the Ethereum network.
Sorry, detailed technology about SaitaChain Coin is not currently available
Sorry, detailed features about SaitaChain Coin is not currently available