Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.009E-5 | Mercatox | 0 | /cdn/crypto/logos/exchanges/MRTX.png | ETH 0.00000000 | 1732665721 | STM/ETH | https://mercatox.com/exchange/STM/ETH | ETH | 1 | https://mercatox.com/exchange/STM/ETH | 0 | 14 hours ago |
| 4.4E-7 | Mercatox | 0 | /cdn/crypto/logos/exchanges/MRTX.png | BTC 0.00000000 | 1732665721 | STM/BTC | https://mercatox.com/exchange/STM/BTC | BTC | 2 | https://mercatox.com/exchange/STM/BTC | 0 | 14 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.04063007 | 0.00064213 | 1.58043045459 | 0.03991339 | 0.04389246 | 0 | CX |
| 4 | 0.03199438 | 0.00927782 | 28.998280323 | 0.02940125 | 0.04389246 | 0 | CX |
| 12 | 0.02526422 | 0.01600798 | 63.3622569784 | 0.02311811 | 0.04389246 | 0 | CX |
| 26 | 0.02915445 | 0.01211775 | 41.5639807988 | 0.02185568 | 0.04389246 | 0 | CX |
| 52 | 0.01614399 | 0.02512821 | 155.650554789 | 0.01601864 | 0.04389246 | 0 | CX |
| 156 | 0.0236214 | 0.0176508 | 74.7237674312 | 0.00682434 | 0.04389246 | 0 | CX |
| 260 | 0.00250676 | 0.03876544 | 1546.43603696 | 0.0023975 | 0.62133538 | 327.7713031 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665000 | 0.04045812 | -0.000396 | -0.97 | 0.04095764 | 0.04179668 | 0.03991339 | 0 |
| 1732578600 | 0.040854 | -0.002138 | -4.97 | 0.04304864 | 0.04350388 | 0.04084411 | 0 |
| 1732492200 | 0.04299205 | -1.5E-5 | -0.03 | 0.04304864 | 0.04340598 | 0.04214859 | 0 |
| 1732405800 | 0.04300655 | -0.000562 | -1.29 | 0.04350947 | 0.04355143 | 0.042799 | 0 |
| 1732319400 | 0.04356851 | 0.00020551 | 0.47 | 0.04334593 | 0.04389246 | 0.04278296 | 0 |
| 1732233000 | 0.043363 | 0.0019219 | 4.64 | 0.04149515 | 0.0435534 | 0.04142784 | 0 |
| 1732146600 | 0.0414411 | 0.00083824 | 2.06 | 0.04063007 | 0.04177389 | 0.04032587 | 0 |
| 1732060200 | 0.04060286 | 0.00077252 | 1.94 | 0.03984011 | 0.04138121 | 0.03978942 | 0 |
| 1731973800 | 0.03983034 | 0.00030945 | 0.78 | 0.040033 | 0.04076079 | 0.03936449 | 0 |
| 1731887400 | 0.03952089 | -0.000275 | -0.69 | 0.03985607 | 0.04021035 | 0.03906008 | 0 |
| 1731801000 | 0.03979583 | -0.0003 | -0.75 | 0.040033 | 0.04036467 | 0.03968652 | 0 |
| 1731714600 | 0.04009596 | 0.00167931 | 4.37 | 0.03857315 | 0.04042628 | 0.0383531 | 0 |
| 1731628200 | 0.03841665 | -0.00138 | -3.47 | 0.03978916 | 0.04038353 | 0.03815265 | 0 |
| 1731541800 | 0.03979641 | 0.00108785 | 2.81 | 0.0388018 | 0.04111689 | 0.03798151 | 0 |
| 1731455400 | 0.03870856 | -0.000327 | -0.84 | 0.03893069 | 0.03959099 | 0.03752571 | 0 |
| 1731369000 | 0.03903529 | 0.00366784 | 10.37 | 0.03541378 | 0.03942802 | 0.03533168 | 0 |
| 1731282600 | 0.03536745 | 0.00157058 | 4.65 | 0.03378205 | 0.035838 | 0.03369459 | 0 |
| 1731196200 | 0.03379687 | 0.00012157 | 0.36 | 0.03367683 | 0.0338539 | 0.03334372 | 0 |
| 1731109800 | 0.0336753 | 0.00020232 | 0.60 | 0.033418 | 0.03400696 | 0.03330031 | 0 |
| 1731023400 | 0.03347298 | 0.00018302 | 0.55 | 0.0332831 | 0.03385658 | 0.03278306 | 0 |
| 1730937000 | 0.03328996 | 0.00271799 | 8.89 | 0.0305937 | 0.03364784 | 0.03057829 | 0 |
| 1730850600 | 0.03057197 | 0.00080196 | 2.69 | 0.02984028 | 0.03099219 | 0.0296968 | 0 |
| 1730764200 | 0.02977001 | -0.000531 | -1.75 | 0.03049604 | 0.03049604 | 0.02940125 | 0 |
| 1730677800 | 0.03030052 | -0.00016 | -0.53 | 0.03049604 | 0.03049604 | 0.02969362 | 0 |
| 1730591400 | 0.03046035 | -0.0001 | -0.33 | 0.03060507 | 0.03073778 | 0.03040313 | 0 |
| 1730505000 | 0.03056035 | -0.00038 | -1.23 | 0.03089142 | 0.03147661 | 0.03028578 | 0 |
| 1730418600 | 0.03094032 | -0.000916 | -2.88 | 0.03181699 | 0.03196617 | 0.03064719 | 0 |
| 1730332200 | 0.03185614 | -9.7E-5 | -0.30 | 0.03199438 | 0.03207933 | 0.03143547 | 0 |
| 1730245800 | 0.03195362 | 0.00120606 | 3.92 | 0.03069139 | 0.03236368 | 0.03067784 | 0 |
| 1730159400 | 0.03074756 | 0.00085011 | 2.84 | 0.03001444 | 0.03088566 | 0.02958489 | 0 |
| 1730073000 | 0.02989745 | 0.00039985 | 1.36 | 0.02948 | 0.03001706 | 0.02941636 | 0 |
| 1729986600 | 0.0294976 | 0.00032259 | 1.11 | 0.02931755 | 0.02961205 | 0.02920012 | 0 |
| 1729900200 | 0.02917501 | -0.000784 | -2.62 | 0.03001444 | 0.03024044 | 0.02883982 | 0 |
| 1729813800 | 0.02995889 | 0.00062379 | 2.13 | 0.02932265 | 0.03024693 | 0.02926857 | 0 |
| 1729727400 | 0.0293351 | -0.000296 | -1.00 | 0.02962342 | 0.02962562 | 0.0286927 | 0 |
| 1729641000 | 0.02963121 | -6.3E-5 | -0.21 | 0.02962904 | 0.02980393 | 0.02929426 | 0 |
| 1729554600 | 0.02969465 | -0.000667 | -2.20 | 0.03034859 | 0.03054551 | 0.02940871 | 0 |
| 1729468200 | 0.03036124 | 0.00028992 | 0.96 | 0.03008684 | 0.03049339 | 0.0299581 | 0 |
| 1729381800 | 0.03007132 | -3.8E-5 | -0.13 | 0.03012372 | 0.03019146 | 0.0299365 | 0 |
| 1729295400 | 0.03010894 | 0.00049126 | 1.66 | 0.02651172 | 0.03035323 | 0.02643937 | 0 |
| 1729209000 | 0.02961768 | -0.000149 | -0.50 | 0.02651172 | 0.02967547 | 0.02643937 | 0 |
| 1729122600 | 0.02976633 | 0.00038254 | 1.30 | 0.02945008 | 0.03007825 | 0.0293872 | 0 |
| 1729036200 | 0.02938379 | 0.00029363 | 1.01 | 0.02906504 | 0.0298302 | 0.02853959 | 0 |
| 1728949800 | 0.02909016 | 0.00147283 | 5.33 | 0.02651172 | 0.02925037 | 0.02643937 | 0 |
| 1728863400 | 0.02761733 | -0.00017 | -0.61 | 0.02783383 | 0.02783736 | 0.02729694 | 0 |
| 1728777000 | 0.02778732 | 0.00030903 | 1.12 | 0.02751458 | 0.02792073 | 0.02748771 | 0 |
| 1728690600 | 0.02747829 | 0.00099279 | 3.75 | 0.02651172 | 0.02790059 | 0.02643937 | 0 |
| 1728604200 | 0.0264855 | -0.000186 | -0.70 | 0.02664918 | 0.02693835 | 0.02591182 | 0 |
| 1728517800 | 0.02667194 | -0.000694 | -2.54 | 0.02734552 | 0.0275012 | 0.02654382 | 0 |
| 1728431400 | 0.02736632 | -0.000102 | -0.37 | 0.02741096 | 0.02780138 | 0.02722196 | 0 |
| 1728345000 | 0.02746825 | -0.000185 | -0.67 | 0.02673009 | 0.02834586 | 0.02660402 | 0 |
| 1728258600 | 0.02765368 | 0.00034856 | 1.28 | 0.02728806 | 0.02767948 | 0.02720755 | 0 |
| 1728172200 | 0.02730512 | 1.5E-5 | 0.05 | 0.02735862 | 0.0274417 | 0.02715354 | 0 |
| 1728085800 | 0.02729004 | 0.00055341 | 2.07 | 0.02673009 | 0.02748151 | 0.02660402 | 0 |
| 1727999400 | 0.02673663 | 2.9E-5 | 0.11 | 0.02664076 | 0.02703275 | 0.02640776 | 0 |
| 1727913000 | 0.02670725 | -8.6E-5 | -0.32 | 0.02676626 | 0.02740533 | 0.02639056 | 0 |
| 1727826600 | 0.0267936 | -0.001028 | -3.69 | 0.02786545 | 0.02819637 | 0.0264999 | 0 |
| 1727740200 | 0.02782205 | -0.001086 | -3.76 | 0.02883597 | 0.02885036 | 0.02769341 | 0 |
| 1727653800 | 0.0289082 | -5.5E-5 | -0.19 | 0.02898677 | 0.02904051 | 0.02879894 | 0 |
| 1727567400 | 0.02896364 | 3.5E-5 | 0.12 | 0.02896478 | 0.02912919 | 0.02879972 | 0 |
| 1727481000 | 0.0289288 | 0.00025848 | 0.90 | 0.02864989 | 0.02925893 | 0.0285324 | 0 |
| 1727394600 | 0.02867032 | 0.0009568 | 3.45 | 0.02780512 | 0.0289275 | 0.02757513 | 0 |
| 1727308200 | 0.02771352 | -0.000601 | -2.12 | 0.0282782 | 0.02843145 | 0.02770224 | 0 |
| 1727221800 | 0.0283144 | 0.00042952 | 1.54 | 0.02786405 | 0.02845018 | 0.02760292 | 0 |
| 1727135400 | 0.02788488 | -5.9E-5 | -0.21 | 0.02552232 | 0.02810188 | 0.02496058 | 0 |
| 1727049000 | 0.02794404 | -2.0E-6 | -0.01 | 0.02788559 | 0.02812882 | 0.0274564 | 0 |
| 1726962600 | 0.02794594 | 0.00018517 | 0.67 | 0.02780959 | 0.02794594 | 0.02762113 | 0 |
| 1726876200 | 0.02776077 | 3.4E-5 | 0.12 | 0.02768663 | 0.02820499 | 0.02746637 | 0 |
| 1726789800 | 0.02772681 | 0.00078086 | 2.90 | 0.02718318 | 0.02809696 | 0.02714659 | 0 |
| 1726703400 | 0.02694595 | 0.00042715 | 1.61 | 0.02653193 | 0.02700586 | 0.02606974 | 0 |
| 1726617000 | 0.0265188 | 0.00085357 | 3.33 | 0.02562753 | 0.02698769 | 0.02535927 | 0 |
| 1726530600 | 0.02566523 | -0.000357 | -1.37 | 0.02603729 | 0.02604964 | 0.02532394 | 0 |
| 1726444200 | 0.02602223 | -0.000386 | -1.46 | 0.02640413 | 0.02657123 | 0.02585111 | 0 |
| 1726357800 | 0.02640798 | -0.00025 | -0.94 | 0.02663845 | 0.02668516 | 0.02618288 | 0 |
| 1726271400 | 0.02665827 | 0.00105988 | 4.14 | 0.02559605 | 0.02669109 | 0.02537074 | 0 |
| 1726185000 | 0.02559839 | 0.00035588 | 1.41 | 0.02525311 | 0.02576487 | 0.02524357 | 0 |
| 1726098600 | 0.02524251 | -0.000105 | -0.41 | 0.02535826 | 0.02551977 | 0.02444527 | 0 |
| 1726012200 | 0.02534795 | 0.00021403 | 0.85 | 0.02506111 | 0.02553503 | 0.02482868 | 0 |
| 1725925800 | 0.02513392 | 0.00094809 | 3.92 | 0.02552232 | 0.02562387 | 0.02408376 | 0 |
| 1725839400 | 0.02418583 | 0.00038288 | 1.61 | 0.02383699 | 0.02433901 | 0.0236003 | 0 |
| 1725753000 | 0.02380295 | 9.7E-5 | 0.41 | 0.02375384 | 0.02412226 | 0.02364713 | 0 |
| 1725666600 | 0.02370631 | -0.001001 | -4.05 | 0.0247149 | 0.025051 | 0.02311811 | 0 |
| 1725580200 | 0.02470688 | -0.000764 | -3.00 | 0.02552232 | 0.02562387 | 0.02454125 | 0 |
| 1725493800 | 0.02547107 | 0.00010141 | 0.40 | 0.02526422 | 0.02574157 | 0.02455937 | 0 |
| 1725407400 | 0.02536966 | -0.000662 | -2.54 | 0.02601859 | 0.02630602 | 0.02533151 | 0 |
| 1725321000 | 0.02603216 | 0.0008381 | 3.33 | 0.02594121 | 0.02614104 | 0.02525519 | 0 |
| 1725234600 | 0.02519406 | -0.000746 | -2.88 | 0.02594121 | 0.02597707 | 0.02518794 | 0 |
| 1725148200 | 0.02593998 | -6.3E-5 | -0.24 | 0.02600683 | 0.02611304 | 0.025857 | 0 |
| 1725061800 | 0.02600279 | -0.000122 | -0.47 | 0.02609082 | 0.02634762 | 0.02548109 | 0 |
| 1724975400 | 0.02612502 | 8.4E-5 | 0.32 | 0.02597206 | 0.02691636 | 0.02590646 | 0 |
| 1724889000 | 0.02604135 | -0.000209 | -0.80 | 0.02617849 | 0.02648824 | 0.02548633 | 0 |
| 1724802600 | 0.02625044 | -0.001428 | -5.16 | 0.02766503 | 0.02780598 | 0.02553121 | 0 |
|
STMT/BTC 0.00000044 BTC
+0.00%
|
STMT/EUR 0.039192 €
+1.64%
|
|
STMT/USD $ 0.041272
+1.99%
|
STMT/GBP £ 0.032679
+1.55%
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
