CoinXview PortfolioApp
EN
Coin: 1,241Exchanges: 22Market cap: $2.55T −1.86%Vol 24h: $30.02BDominance: BTC 59.3% ETH 10.2%ETH gas: 1.1 gweiFear & Greed: 34/100

4Stock (4STOCK) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most 4STOCK volume. Showing the last 365 days.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeMarket capChange
11/08/2026$0.002681$0.002681$0.002040 $0.002343$5.88M—-12.61%
11/07/2026$0.002549$0.002727$0.002406 $0.002681$1.59M—+5.18%
11/06/2026$0.002553$0.002634$0.002501 $0.002549$826.02K—-0.16%
11/05/2026$0.002636$0.002649$0.002315 $0.002553$1.60M—-3.15%
11/04/2026$0.002920$0.002924$0.002344 $0.002636$1.65M—-9.73%
11/03/2026$0.002906$0.003036$0.002541 $0.002920$2.83M—+0.48%
11/02/2026$0.002916$0.003003$0.002710 $0.002906$2.86M—-0.34%
11/01/2026$0.003276$0.003414$0.002833 $0.002916$3.37M—-10.99%
10/31/2026$0.002793$0.003383$0.002771 $0.003288$1.68M—+17.72%
10/30/2026$0.003124$0.003153$0.002612 $0.002793$494.88K—-10.60%
10/29/2026$0.003602$0.003697$0.002620 $0.003125$3.54M—-13.24%
10/28/2026$0.003247$0.003838$0.003123 $0.003603$2.39M—+10.96%
10/27/2026$0.003146$0.003444$0.003049 $0.003223$3.10M—+2.45%
10/26/2026$0.003224$0.003232$0.002961 $0.003147$819.65K—-2.39%
10/25/2026$0.003603$0.003605$0.003073 $0.003211$2.10M—-10.88%
10/24/2026$0.002847$0.003688$0.002831 $0.003609$270.56K—+26.77%
10/23/2026$0.003435$0.003516$0.002819 $0.002854$911.44K—-16.91%
10/22/2026$0.003778$0.003992$0.003347 $0.003435$1.14M—-9.08%
10/21/2026$0.004224$0.004532$0.003703 $0.003779$2.96M—-10.54%
10/20/2026$0.003505$0.004348$0.003290 $0.004224$7.04M—+20.51%
10/19/2026$0.003519$0.003751$0.003415 $0.003504$1.70M—-0.43%
10/18/2026$0.003395$0.003649$0.002959 $0.003519$2.58M—+3.65%
10/17/2026$0.003599$0.004060$0.003287 $0.003396$1.81M—-5.64%
10/16/2026$0.003521$0.004045$0.003323 $0.003598$576.32K—+2.19%
10/15/2026$0.003518$0.003700$0.003376 $0.003521$766.08K—+0.09%
10/14/2026$0.003882$0.003886$0.003276 $0.003510$2.14M—-9.58%
10/13/2026$0.004207$0.004700$0.003747 $0.003882$1.85M—-7.73%
10/12/2026$0.004800$0.004844$0.003970 $0.004207$2.31M—-12.35%
10/11/2026$0.005244$0.005616$0.004750 $0.004817$4.12M—-8.14%
10/10/2026$0.005309$0.005530$0.005010 $0.005214$1.53M—-1.79%
10/09/2026$0.005182$0.005536$0.004978 $0.005327$1.29M—+2.80%
10/08/2026$0.004653$0.005319$0.004526 $0.005201$2.83M—+11.78%
10/07/2026$0.005956$0.006029$0.004466 $0.004653$1.58M—-21.88%
10/06/2026$0.006888$0.007205$0.005604 $0.005956$3.26M—-13.53%
10/05/2026$0.007000$0.007355$0.006476 $0.006889$1.57M—-1.59%
10/04/2026$0.006859$0.007427$0.006849 $0.007000$5.34M—+2.06%
10/03/2026$0.007521$0.007948$0.006737 $0.006864$2.20M—-8.74%
10/02/2026$0.008231$0.008391$0.006844 $0.007476$933.01K—-9.17%
10/01/2026$0.008705$0.009321$0.007846 $0.008231$2.52M—-5.45%
09/30/2026$0.009308$0.009416$0.008234 $0.008695$1.56M—-6.59%
09/29/2026$0.009003$0.009654$0.008500 $0.009309$2.16M—+3.40%
09/28/2026$0.009760$0.01016$0.008800 $0.009010$1.35M—-7.68%
09/27/2026$0.01183$0.01183$0.009500 $0.009759$4.07M—-17.50%
09/26/2026$0.01103$0.01297$0.01044 $0.01183$2.60M—+7.29%
09/25/2026$0.01091$0.01158$0.01000 $0.01103$671.93K—+1.08%
09/24/2026$0.01181$0.01230$0.01030 $0.01091$1.65M—-7.61%
09/23/2026$0.01327$0.01386$0.01105 $0.01181$1.46M—-11.01%
09/22/2026$0.01522$0.01781$0.01313 $0.01327$1.98M—-12.77%
09/21/2026$0.009734$0.01800$0.009633 $0.01522$1.56M—+56.33%
09/20/2026$0.009615$0.01060$0.008700 $0.009734$4.91M—+1.24%
09/19/2026$0.008489$0.01229$0.008446 $0.009615$2.34M—+13.26%
09/18/2026$0.008348$0.009686$0.008095 $0.008487$1.04M—+1.67%
09/17/2026$0.01280$0.01283$0.007801 $0.008349$3.18M—-34.75%
09/16/2026$0.009481$0.01333$0.009320 $0.01280$2.07M—+35.02%
09/15/2026$0.01394$0.01394$0.008362 $0.009462$1.44M—-32.10%
09/14/2026$0.01710$0.01795$0.01141 $0.01394$2.84M—-18.48%
09/13/2026$0.02380$0.02618$0.01546 $0.01710$2.86M—-28.15%
09/12/2026$0.02919$0.03121$0.02381 $0.02382$1.44M—-18.40%
09/11/2026$0.03271$0.03274$0.02723 $0.02917$865.63K—-10.80%
09/10/2026$0.03081$0.03488$0.02507 $0.03271$1.67M—+6.16%
09/09/2026$0.04411$0.04937$0.02639 $0.03081$1.62M—-30.15%
09/08/2026$0.005000$0.05961$0.005000 $0.04411$1.21M—+782.10%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

All sections