UK markets closed

Stride Staked UMEE USD (STUMEE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.003063+0.000028 (+0.91%)
As of 05:04PM UTC. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.0030840.0031260.0030600.0030630.0030631
20 May 20240.0030020.0031060.0029870.0030840.003084-
19 May 20240.0030880.0030880.0029920.0030020.003002-
18 May 20240.0031610.0031610.0030880.0030880.0030881
17 May 20240.0031730.0031990.0031370.0031610.00316112
16 May 20240.0031010.0033930.0031010.0031730.0031733
15 May 20240.0030080.0031030.0029960.0031010.0031014
14 May 20240.0031030.0031030.0030080.0030080.0030084
13 May 20240.0031170.0031220.0030620.0031030.0031031
12 May 20240.0030950.0031380.0030580.0031170.003117551
11 May 20240.0031100.0031210.0030950.0030950.003095-
10 May 20240.0031720.0031930.0031070.0031100.003110-
09 May 20240.0031840.0031840.0031200.0031720.00317263
08 May 20240.0032110.0032440.0031800.0031840.003184281
07 May 20240.0032490.0032690.0032110.0032110.003211-
06 May 20240.0033000.0033240.0032490.0032490.0032492
05 May 20240.0032620.0033180.0032490.0033000.0033008
04 May 20240.0032530.0033090.0032410.0032620.00326281
03 May 20240.0031660.0032640.0031490.0032530.00325399
02 May 20240.0033910.0033980.0030810.0031660.00316611
01 May 20240.0032950.0033990.0032950.0033910.0033914
30 Apr 20240.0033950.0034180.0032470.0032950.003295302
29 Apr 20240.0034930.0034930.0033880.0033950.00339513
28 Apr 20240.0034700.0035300.0034180.0034930.003493851
27 Apr 20240.0032340.0034700.0031980.0034700.0034703,520
26 Apr 20240.0036660.0036660.0031960.0032340.0032346,820
25 Apr 20240.0037470.0037470.0036300.0036660.00366647
24 Apr 20240.0039520.0039540.0037260.0037470.003747396
23 Apr 20240.0039220.0040210.0038940.0039520.0039521
22 Apr 20240.0039020.0039760.0038740.0039220.003922842
21 Apr 20240.0040710.0040710.0038920.0039020.00390280
20 Apr 20240.0040480.0040920.0039680.0040710.004071835
19 Apr 20240.0037310.0042280.0036090.0040480.00404844
18 Apr 20240.0038330.0038810.0036920.0037310.003731176
17 Apr 20240.0038790.0038980.0037790.0038330.0038332
16 Apr 20240.0039310.0039600.0037530.0038790.003879798
15 Apr 20240.0039730.0039780.0038020.0039310.00393110
14 Apr 20240.0039870.0040400.0038690.0039730.0039739
13 Apr 20240.0043120.0043120.0037820.0039870.0039873,545
12 Apr 20240.0049070.0050760.0043120.0043120.004312133
11 Apr 20240.0048520.0049910.0048520.0049070.004907490
10 Apr 20240.0049130.0049190.0047870.0048520.00485265
09 Apr 20240.0049980.0050890.0048880.0049130.004913874
08 Apr 20240.0050990.0050990.0049570.0049980.00499815
07 Apr 20240.0051640.0052200.0050620.0050990.00509915
06 Apr 20240.0050270.0052060.0050270.0051640.00516410
05 Apr 20240.0049220.0050880.0048850.0050270.0050271,030
04 Apr 20240.0046650.0052090.0046090.0049220.0049227,408
03 Apr 20240.0046140.0047560.0045370.0046650.0046654,864
02 Apr 20240.0047780.0047780.0045710.0046140.004614495
01 Apr 20240.0049600.0049750.0047450.0047780.004778900
31 Mar 20240.0049890.0050450.0049580.0049600.004960346
30 Mar 20240.0050850.0051290.0049890.0049890.0049891,927
29 Mar 20240.0050550.0051170.0050290.0050850.005085220
28 Mar 20240.0052490.0052850.0049760.0050550.0050552,555
27 Mar 20240.0050590.0053230.0050590.0052490.0052491,026
26 Mar 20240.0051270.0052460.0050090.0050590.005059686
25 Mar 20240.0049490.0051660.0049400.0051270.005127529
24 Mar 20240.0048520.0049700.0047910.0049490.004949288
23 Mar 20240.0046230.0049640.0046230.0048520.0048523,062
22 Mar 20240.0048250.0048560.0046170.0046230.00462321
21 Mar 20240.0047970.0049930.0047940.0048250.004825147
20 Mar 20240.0046120.0048130.0044390.0047970.004797962
19 Mar 20240.0048670.0048670.0045600.0046120.0046123,028
18 Mar 20240.0048830.0050290.0046960.0048550.0048555,063
17 Mar 20240.0047860.0049230.0047190.0049150.0049152,084
16 Mar 20240.0050870.0051420.0047790.0047860.004786998
15 Mar 20240.0052850.0053410.0049310.0050870.0050873,563
14 Mar 20240.0054950.0055500.0051940.0052850.005285804
13 Mar 20240.0051900.0055790.0051830.0054950.0054956,600
12 Mar 20240.0050720.0052340.0050590.0051900.0051907,083
11 Mar 20240.0048880.0051220.0048640.0050720.005072738
10 Mar 20240.0050130.0050400.0048850.0048880.0048881,521
09 Mar 20240.0049380.0050340.0048940.0050130.0050131,340
08 Mar 20240.0050060.0050320.0048730.0049380.0049381,031
07 Mar 20240.0051000.0051930.0049640.0050060.005006552
06 Mar 20240.0043050.0051000.0042460.0051000.0051005,727
05 Mar 20240.0047260.0048450.0040990.0043050.0043057,598
04 Mar 20240.0046770.0048560.0046180.0047260.0047266,974
03 Mar 20240.0048900.0049080.0046530.0046770.0046775,822
02 Mar 20240.0047650.0048960.0047600.0048900.0048903,562
01 Mar 20240.0047110.0048020.0046840.0047650.004765519
29 Feb 20240.0048690.0051130.0046740.0047110.0047119,367
28 Feb 20240.0048970.0051210.0047840.0048690.0048691,883
27 Feb 20240.0049300.0050170.0048090.0048970.0048972,061
26 Feb 20240.0047640.0050220.0047260.0049300.0049302,571
25 Feb 20240.0046760.0047640.0046290.0047640.0047641,144
24 Feb 20240.0045000.0047080.0044920.0046760.0046761,324
23 Feb 20240.0044790.0045950.0044690.0045000.004500929
22 Feb 20240.0045890.0046050.0044710.0044790.0044791,712
21 Feb 20240.0047230.0047230.0045340.0045890.0045891,643
20 Feb 20240.0046690.0047940.0046330.0047230.0047234,700
19 Feb 20240.0046120.0047000.0045640.0046690.004669452
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.