STMX Coin Values STMX
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2021-08-20 | $0.0293000 | $0.0302500 | $0.0304500 | $0.0291300 |
| 2021-08-21 | $0.0302700 | $0.0299800 | $0.0310100 | $0.0293300 |
| 2021-08-22 | $0.0299800 | $0.0320900 | $0.0326400 | $0.0297900 |
| 2021-08-23 | $0.0320900 | $0.0336600 | $0.0359200 | $0.0316300 |
| 2021-08-24 | $0.0336600 | $0.0307700 | $0.0335700 | $0.0301400 |
| 2021-08-25 | $0.0307700 | $0.0320000 | $0.0320900 | $0.0302200 |
| 2021-08-26 | $0.0320000 | $0.0291400 | $0.0307200 | $0.0285500 |
| 2021-08-27 | $0.0291400 | $0.0305000 | $0.0308600 | $0.0289900 |
| 2021-08-28 | $0.0305000 | $0.0307500 | $0.0307500 | $0.0295800 |
| 2021-08-29 | $0.0307500 | $0.0341200 | $0.0349600 | $0.0294800 |
| 2021-08-30 | $0.0341200 | $0.0317000 | $0.0341600 | $0.0315400 |
| 2021-08-31 | $0.0317000 | $0.0329400 | $0.0347300 | $0.0327400 |
| 2021-09-01 | $0.0329400 | $0.0351700 | $0.0412400 | $0.0351300 |
| 2021-09-02 | $0.0353100 | $0.0349000 | $0.0362600 | $0.0345200 |
| 2021-09-03 | $0.0348500 | $0.0358900 | $0.0366800 | $0.0346300 |
| 2021-09-04 | $0.0358900 | $0.0559 | $0.0578 | $0.0351800 |
| 2021-09-05 | $0.0559 | $0.0433600 | $0.0587 | $0.0426900 |
| 2021-09-06 | $0.0433600 | $0.0433200 | $0.0450900 | $0.0412700 |
| 2021-09-07 | $0.0432900 | $0.0346400 | $0.0379400 | $0.0315900 |
| 2021-09-08 | $0.0346400 | $0.0348200 | $0.0379700 | $0.0315300 |
| 2021-09-09 | $0.0348200 | $0.0386900 | $0.0390700 | $0.0334200 |
| 2021-09-10 | $0.0386900 | $0.0350100 | $0.0372300 | $0.0329300 |
| 2021-09-11 | $0.0350100 | $0.0347200 | $0.0356400 | $0.0339700 |
| 2021-09-12 | $0.0347200 | $0.0356200 | $0.0365700 | $0.0344600 |
| 2021-09-13 | $0.0356200 | $0.0329500 | $0.0345300 | $0.0325300 |
| 2021-09-14 | $0.0328900 | $0.0339800 | $0.0350800 | $0.0336000 |
| 2021-09-15 | $0.0339800 | $0.0352500 | $0.0363000 | $0.0347100 |
| 2021-09-16 | $0.0352500 | $0.0341200 | $0.0348000 | $0.0335200 |
| 2021-09-17 | $0.0341200 | $0.0335800 | $0.0358200 | $0.0321900 |
| 2021-09-18 | $0.0335800 | $0.0351500 | $0.0354900 | $0.0336000 |
| 2021-09-19 | $0.0351500 | $0.0332600 | $0.0340500 | $0.0330600 |
| 2021-09-20 | $0.0332600 | $0.0277100 | $0.0296900 | $0.0272000 |
| 2021-09-21 | $0.0277100 | $0.0247300 | $0.0261900 | $0.0246500 |
| 2021-09-22 | $0.0247300 | $0.0280800 | $0.0282300 | $0.0269400 |
| 2021-09-23 | $0.0280800 | $0.0293100 | $0.0294000 | $0.0278600 |
| 2021-09-24 | $0.0293100 | $0.0266100 | $0.0272300 | $0.0261100 |
| 2021-09-25 | $0.0266100 | $0.0263600 | $0.0280800 | $0.0259500 |
| 2021-09-26 | $0.0263600 | $0.0255600 | $0.0276400 | $0.0254600 |
| 2021-09-27 | $0.0255600 | $0.0251000 | $0.0251500 | $0.0243000 |
| 2021-09-28 | $0.0249400 | $0.0233600 | $0.0240300 | $0.0233000 |
| 2021-09-29 | $0.0233600 | $0.0238100 | $0.0243200 | $0.0234400 |
| 2021-09-30 | $0.0236800 | $0.0236700 | $0.0236800 | $0.0236700 |
| 2021-10-02 | $0.0290300 | $0.0304400 | $0.0324700 | $0.0296900 |
| 2021-10-03 | $0.0304400 | $0.0306800 | $0.0309200 | $0.0297600 |
| 2021-10-04 | $0.0306800 | $0.0295500 | $0.0303600 | $0.0290700 |
| 2021-10-05 | $0.0295500 | $0.0322100 | $0.0351300 | $0.0304100 |
| 2021-10-06 | $0.0322100 | $0.0329000 | $0.0366200 | $0.0321800 |
| 2021-10-07 | $0.0326500 | $0.0349700 | $0.0355100 | $0.0312000 |
| 2021-10-08 | $0.0346300 | $0.0374500 | $0.0418600 | $0.0338800 |
| 2021-10-09 | $0.0374500 | $0.0357600 | $0.0421700 | $0.0351600 |
| 2021-10-10 | $0.0357600 | $0.0342000 | $0.0346400 | $0.0328300 |
| 2021-10-11 | $0.0342000 | $0.0334100 | $0.0355400 | $0.0323500 |
| 2021-10-12 | $0.0334600 | $0.0318000 | $0.0340700 | $0.0304400 |
| 2021-10-13 | $0.0318000 | $0.0331200 | $0.0334400 | $0.0322200 |
| 2021-10-14 | $0.0331200 | $0.0334000 | $0.0348400 | $0.0325300 |
| 2021-10-15 | $0.0334000 | $0.0312500 | $0.0340800 | $0.0311800 |
| 2021-10-16 | $0.0312500 | $0.0314400 | $0.0317900 | $0.0307100 |
| 2021-10-17 | $0.0314400 | $0.0301200 | $0.0316200 | $0.0300000 |
| 2021-10-18 | $0.0301200 | $0.0308700 | $0.0314300 | $0.0288500 |
| 2021-10-19 | $0.0308700 | $0.0308300 | $0.0319500 | $0.0302100 |
| 2021-10-20 | $0.0308300 | $0.0320500 | $0.0340900 | $0.0317600 |
| 2021-10-21 | $0.0320500 | $0.0319300 | $0.0328700 | $0.0306300 |
| 2021-10-22 | $0.0319300 | $0.0322500 | $0.0323300 | $0.0307400 |
| 2021-10-23 | $0.0322500 | $0.0319300 | $0.0338500 | $0.0317700 |
| 2021-10-24 | $0.0319300 | $0.0312700 | $0.0329800 | $0.0307400 |
| 2021-10-25 | $0.0312700 | $0.0318600 | $0.0340200 | $0.0315700 |
| 2021-10-26 | $0.0318600 | $0.0308900 | $0.0312200 | $0.0305200 |
| 2021-10-27 | $0.0308900 | $0.0269700 | $0.0295800 | $0.0249100 |
| 2021-10-28 | $0.0267600 | $0.0283900 | $0.0296700 | $0.0279600 |
| 2021-10-29 | $0.0283900 | $0.0295800 | $0.0305000 | $0.0290000 |
| 2021-10-30 | $0.0296000 | $0.0303500 | $0.0311800 | $0.0288800 |
| 2021-10-31 | $0.0303500 | $0.0323900 | $0.0341500 | $0.0288700 |
| 2021-11-01 | $0.0323900 | $0.0317300 | $0.0326400 | $0.0308200 |
| 2021-11-02 | $0.0317300 | $0.0337600 | $0.0351400 | $0.0333500 |
| 2021-11-03 | $0.0337600 | $0.0323700 | $0.0351800 | $0.0317200 |
| 2021-11-04 | $0.0323700 | $0.0330300 | $0.0332600 | $0.0315300 |
| 2021-11-05 | $0.0330300 | $0.0329300 | $0.0331500 | $0.0315400 |
| 2021-11-06 | $0.0329300 | $0.0328700 | $0.0350000 | $0.0326900 |
| 2021-11-07 | $0.0328700 | $0.0325500 | $0.0337500 | $0.0323700 |
| 2021-11-08 | $0.0325500 | $0.0321500 | $0.0339800 | $0.0319100 |
| 2021-11-09 | $0.0320900 | $0.0322700 | $0.0324600 | $0.0312300 |
| 2021-11-10 | $0.0322700 | $0.0295600 | $0.0316000 | $0.0282100 |
| 2021-11-11 | $0.0295600 | $0.0300800 | $0.0310300 | $0.0296600 |
| 2021-11-12 | $0.0300800 | $0.0299300 | $0.0304400 | $0.0294600 |
| 2021-11-13 | $0.0299300 | $0.0306100 | $0.0307500 | $0.0296900 |
| 2021-11-14 | $0.0306100 | $0.0302600 | $0.0305900 | $0.0300300 |
| 2021-11-15 | $0.0302600 | $0.0316100 | $0.0317500 | $0.0294700 |
| 2021-11-16 | $0.0316100 | $0.0294700 | $0.0301400 | $0.0280000 |
| 2021-11-17 | $0.0294700 | $0.0320900 | $0.0344500 | $0.0296900 |
| 2021-11-18 | $0.0320900 | $0.0286700 | $0.0317500 | $0.0282300 |
| 2021-11-19 | $0.0286700 | $0.0297900 | $0.0309100 | $0.0296600 |
| 2021-11-20 | $0.0297900 | $0.0328100 | $0.0337400 | $0.0306000 |
| 2021-11-21 | $0.0328100 | $0.0312700 | $0.0327100 | $0.0308800 |
| 2021-11-22 | $0.0313000 | $0.0301900 | $0.0304300 | $0.0292100 |
| 2021-11-23 | $0.0301900 | $0.0305200 | $0.0321300 | $0.0302200 |
| 2021-11-24 | $0.0304300 | $0.0318800 | $0.0325600 | $0.0297400 |
| 2021-11-25 | $0.0319500 | $0.0349700 | $0.0376800 | $0.0330200 |
| 2021-11-26 | $0.0349700 | $0.0305200 | $0.0335900 | $0.0295500 |
| 2021-11-27 | $0.0305200 | $0.0315300 | $0.0320600 | $0.0305500 |
| 2021-11-28 | $0.0315300 | $0.0305200 | $0.0330900 | $0.0301700 |
| 2021-11-29 | $0.0305200 | $0.0312300 | $0.0322100 | $0.0311800 |
| 2021-11-30 | $0.0312300 | $0.0302200 | $0.0329600 | $0.0300400 |
| 2021-12-01 | $0.0301500 | $0.0302800 | $0.0304200 | $0.0295000 |
| 2021-12-02 | $0.0302800 | $0.0357600 | $0.0365700 | $0.0288900 |
| 2021-12-03 | $0.0357600 | $0.0301300 | $0.0339200 | $0.0299600 |
| 2021-12-04 | $0.0301300 | $0.0256100 | $0.0296500 | $0.0222300 |
| 2021-12-05 | $0.0256100 | $0.0229400 | $0.0261300 | $0.0226900 |
| 2021-12-06 | $0.0229800 | $0.0241000 | $0.0249200 | $0.0223100 |
| 2021-12-07 | $0.0241000 | $0.0248500 | $0.0259300 | $0.0236000 |
| 2021-12-08 | $0.0248700 | $0.0260200 | $0.0301000 | $0.0245100 |
| 2021-12-09 | $0.0260200 | $0.0273600 | $0.0282700 | $0.0240900 |
| 2021-12-10 | $0.0271800 | $0.0240600 | $0.0257400 | $0.0236700 |
| 2021-12-11 | $0.0241200 | $0.0246200 | $0.0255200 | $0.0244600 |
| 2021-12-12 | $0.0246100 | $0.0241500 | $0.0254700 | $0.0241500 |
| 2021-12-13 | $0.0241500 | $0.0210800 | $0.0223300 | $0.0210500 |
| 2021-12-14 | $0.0210800 | $0.0212600 | $0.0236100 | $0.0210200 |
| 2021-12-15 | $0.0212400 | $0.0220700 | $0.0241600 | $0.0217900 |
| 2021-12-16 | $0.0220700 | $0.0215700 | $0.0220800 | $0.0214500 |
| 2021-12-17 | $0.0215700 | $0.0219500 | $0.0232700 | $0.0211700 |
| 2021-12-18 | $0.0219000 | $0.0222800 | $0.0226800 | $0.0222100 |
| 2021-12-19 | $0.0222800 | $0.0222300 | $0.0222800 | $0.0222300 |
| 2022-02-09 | $0.0169300 | $0.0180500 | $0.0182500 | $0.0171400 |
| 2022-02-10 | $0.0180800 | $0.0166000 | $0.0171300 | $0.0164800 |
| 2022-02-11 | $0.0166000 | $0.0154600 | $0.0160500 | $0.0154400 |
| 2022-02-12 | $0.0154600 | $0.0152300 | $0.0156100 | $0.0150600 |
| 2022-02-13 | $0.0152300 | $0.0150200 | $0.0151100 | $0.0146800 |
| 2022-02-14 | $0.0150200 | $0.0151500 | $0.0153300 | $0.0147700 |
| 2022-02-15 | $0.0151500 | $0.0163400 | $0.0169200 | $0.0162500 |
| 2022-02-16 | $0.0163400 | $0.0158400 | $0.0160300 | $0.0156800 |
| 2022-02-17 | $0.0158400 | $0.0142700 | $0.0146700 | $0.0142700 |
| 2022-02-18 | $0.0142700 | $0.0139900 | $0.0141800 | $0.0136000 |
| 2022-02-19 | $0.0139900 | $0.0137700 | $0.0140700 | $0.0135700 |
| 2022-02-20 | $0.0137700 | $0.0130200 | $0.0132800 | $0.0128600 |
| 2022-02-21 | $0.0130100 | $0.0118000 | $0.0128500 | $0.0118000 |
| 2022-02-22 | $0.0122700 | $0.0126600 | $0.0126600 | $0.0122700 |
| 2022-02-23 | $0.0126600 | $0.0127400 | $0.0127400 | $0.0126500 |
| 2022-02-24 | $0.0128300 | $0.0131700 | $0.0134100 | $0.0112700 |
| 2022-02-25 | $0.0131700 | $0.0138700 | $0.0140500 | $0.0127400 |
| 2022-02-26 | $0.0138700 | $0.0142200 | $0.0144200 | $0.0136300 |
| 2022-02-27 | $0.0142200 | $0.0133300 | $0.0144200 | $0.0130800 |
| 2022-02-28 | $0.0133300 | $0.0152300 | $0.0152300 | $0.0131900 |
| 2022-03-01 | $0.0152300 | $0.0153400 | $0.0156900 | $0.0150200 |
| 2022-03-02 | $0.0153400 | $0.0147000 | $0.0155500 | $0.0144900 |
| 2022-03-03 | $0.0147000 | $0.0150800 | $0.0153700 | $0.0141800 |
| 2022-03-04 | $0.0150800 | $0.0137500 | $0.0150800 | $0.0135300 |
| 2022-03-05 | $0.0137500 | $0.0141800 | $0.0143500 | $0.0134100 |
| 2022-03-06 | $0.0141800 | $0.0135400 | $0.0143100 | $0.0134100 |
| 2022-03-07 | $0.0135400 | $0.0142300 | $0.0142900 | $0.0131700 |
| 2022-03-08 | $0.0142300 | $0.0139600 | $0.0146000 | $0.0136900 |
| 2022-03-09 | $0.0139600 | $0.0154100 | $0.0154400 | $0.0138600 |
| 2022-03-10 | $0.0154100 | $0.0143900 | $0.0154700 | $0.0139300 |
| 2022-03-11 | $0.0143900 | $0.0138800 | $0.0143900 | $0.0135000 |
| 2022-03-12 | $0.0138800 | $0.0137900 | $0.0143700 | $0.0135400 |
| 2022-03-13 | $0.0137900 | $0.0130300 | $0.0138800 | $0.0130300 |
| 2022-03-14 | $0.0130300 | $0.0136400 | $0.0139200 | $0.0129700 |
| 2022-03-15 | $0.0136400 | $0.0136200 | $0.0137500 | $0.0129800 |
| 2022-03-16 | $0.0136200 | $0.0140700 | $0.0141800 | $0.0134100 |
| 2022-03-17 | $0.0140700 | $0.0138400 | $0.0142500 | $0.0137100 |
| 2022-03-18 | $0.0138400 | $0.0144900 | $0.0144900 | $0.0134800 |
| 2022-03-19 | $0.0144900 | $0.0150600 | $0.0157800 | $0.0144900 |
| 2022-03-20 | $0.0150600 | $0.0147000 | $0.0151500 | $0.0146500 |
| 2022-03-21 | $0.0147000 | $0.0149400 | $0.0151000 | $0.0140700 |
| 2022-03-22 | $0.0149400 | $0.0150600 | $0.0160200 | $0.0147700 |
| 2022-03-23 | $0.0150600 | $0.0162800 | $0.0163600 | $0.0148800 |
| 2022-03-24 | $0.0162800 | $0.0164100 | $0.0165400 | $0.0157000 |
| 2022-03-25 | $0.0164100 | $0.0165300 | $0.0173500 | $0.0162300 |
| 2022-03-26 | $0.0165300 | $0.0183000 | $0.0185900 | $0.0163900 |
| 2022-03-27 | $0.0183000 | $0.0210400 | $0.0269000 | $0.0183000 |
| 2022-03-28 | $0.0210400 | $0.0199800 | $0.0219600 | $0.0196200 |
| 2022-03-29 | $0.0199800 | $0.0199800 | $0.0210200 | $0.0194600 |
| 2022-03-30 | $0.0199800 | $0.0211700 | $0.0217800 | $0.0191800 |
| 2022-03-31 | $0.0211700 | $0.0216500 | $0.0251900 | $0.0210400 |
| 2022-04-01 | $0.0216500 | $0.0228400 | $0.0233000 | $0.0209200 |
| 2022-04-02 | $0.0228400 | $0.0234000 | $0.0259700 | $0.0223800 |
| 2022-04-03 | $0.0234000 | $0.0248700 | $0.0278300 | $0.0234000 |
| 2022-04-04 | $0.0248700 | $0.0221900 | $0.0248700 | $0.0212300 |
| 2022-04-05 | $0.0221900 | $0.0222400 | $0.0243500 | $0.0217500 |
| 2022-04-06 | $0.0222400 | $0.0191700 | $0.0222400 | $0.0190300 |
| 2022-04-07 | $0.0191700 | $0.0205500 | $0.0206800 | $0.0189300 |
| 2022-04-08 | $0.0205500 | $0.0195200 | $0.0209800 | $0.0192200 |
| 2022-04-09 | $0.0195200 | $0.0205000 | $0.0206300 | $0.0194500 |
| 2022-04-10 | $0.0205000 | $0.0197800 | $0.0205500 | $0.0195000 |
| 2022-04-11 | $0.0197800 | $0.0172800 | $0.0197800 | $0.0170000 |
| 2022-04-12 | $0.0172800 | $0.0183800 | $0.0187000 | $0.0169600 |
| 2022-04-13 | $0.0183800 | $0.0191000 | $0.0192500 | $0.0180800 |
| 2022-04-14 | $0.0191000 | $0.0184200 | $0.0193800 | $0.0179600 |
| 2022-04-15 | $0.0184200 | $0.0189400 | $0.0190800 | $0.0182500 |
| 2022-04-16 | $0.0189400 | $0.0188300 | $0.0189800 | $0.0182100 |
| 2022-04-17 | $0.0188300 | $0.0179600 | $0.0188600 | $0.0179600 |
| 2022-04-18 | $0.0179600 | $0.0186800 | $0.0186800 | $0.0169100 |
| 2022-04-19 | $0.0186800 | $0.0187300 | $0.0187300 | $0.0186100 |
| 2022-04-20 | $0.0193400 | $0.0201000 | $0.0202000 | $0.0181500 |
| 2022-04-21 | $0.0201000 | $0.0194300 | $0.0208200 | $0.0188600 |
| 2022-04-22 | $0.0194300 | $0.0193400 | $0.0195300 | $0.0193200 |
| 2022-04-23 | $0.0191300 | $0.0187100 | $0.0193600 | $0.0184900 |
| 2022-04-24 | $0.0187100 | $0.0183600 | $0.0195800 | $0.0181200 |
| 2022-04-25 | $0.0183600 | $0.0184800 | $0.0185100 | $0.0165600 |
| 2022-04-26 | $0.0184800 | $0.0166000 | $0.0187000 | $0.0132900 |
| 2022-04-27 | $0.0166000 | $0.0172500 | $0.0172800 | $0.0164000 |
| 2022-04-28 | $0.0172500 | $0.0169900 | $0.0173700 | $0.0165700 |
| 2022-04-29 | $0.0169900 | $0.0169200 | $0.0169900 | $0.0169200 |
| 2022-05-14 | $0.009005 | $0.0100500 | $0.0100500 | $0.008645 |
| 2022-05-15 | $0.0100500 | $0.0103900 | $0.0103900 | $0.009205 |
| 2022-05-16 | $0.0104600 | $0.0103800 | $0.0104600 | $0.0103700 |
| 2022-05-29 | $0.009190 | $0.009290 | $0.009315 | $0.008890 |
| 2022-05-30 | $0.009240 | $0.009234 | $0.009262 | $0.009229 |
| 2022-07-31 | $0.008050 | $0.009685 | $0.0119200 | $0.008050 |
| 2022-08-01 | $0.009685 | $0.009400 | $0.009685 | $0.009345 |
| Pair | Exchange |
|---|---|
| STMX/BNB | binance |
| STMX/BTC | binance |
| STMX/BUSD | binance |
| STMX/ETH | binance |
| STMX/USDT | binance |
| STMX/BTC | bittrex |
| STMX/ETH | bittrex |
| STMX/EUR | bittrex |
| STMX/USD | bittrex |
| STMX/BTC | cryptobulls |
| STMX/WETH | ddex |
| STMX/ETH | etherdelta |
| STMX/ETH | ethermium |
| STMX/USD | ftx |
| STMX/ETH | gateio |
| STMX/USDT | gateio |
| STMX/BTC | hitbtc |
| STMX/ETH | idex |
| STMX/USDT | kucoin |
| STMX/USDT | nominex |
| STMX/ETH | tokenstore |
| STMX/WETH | uniswapv2 |
| STMX/BTC | upbit |
| STMX/ETH | upbit |
| STMX/KRW | upbit |
| STMX/BTC | xs2 |
| STMX/BTC | yobit |
| STMX/DOGE | yobit |
| STMX/ETH | yobit |
| STMX/RUR | yobit |
| STMX/USD | yobit |
| STMX/WAVES | yobit |
The STMX token is an ERC-20 token on the Ethereum blockchain, written in Solidity. The STMX token is very much like the STORM token with 18 decimals and a maximum total supply of 10,000,000,000.
STMX token team - 'The new StormX brand solidifies our original vision of a single, go-to app with the mission to “Earn anywhere, anytime, from any device”. Our goal since the very start has been to empower users around the world and increase their earning potential using the power of blockchain. Our white paper focused on three main products — Play, Shop, and Gigs. With the launch of the Shop feature late last year, we are now two-thirds of the way to our final goal. Read more about our Shop feature launch here.'
Sorry, detailed technology about StormX is not currently available
Sorry, detailed features about StormX is not currently available
