StakeStone Historical Data

STO
Download
Date Close Price change Market cap Trading volume
Today $ 0.0479
+0.00%
$ 14.27 million $ 9.36 million
Yesterday $ 0.0487
+4.90%
$ 14.52 million $ 8.07 million
Jul 5, 2026 $ 0.0465
-2.37%
$ 13.83 million $ 5.02 million
Jul 4, 2026 $ 0.0476
+1.03%
$ 13.82 million $ 5.13 million
Jul 3, 2026 $ 0.0471
+0.24%
$ 13.67 million $ 5.37 million
Jul 2, 2026 $ 0.047
+2.79%
$ 13.64 million $ 6.92 million
Jul 1, 2026 $ 0.0457
-0.26%
$ 13.27 million $ 7.15 million
Jun 30, 2026 $ 0.0458
+0.87%
$ 13.3 million $ 8.96 million
Jun 29, 2026 $ 0.0454
+0.40%
$ 13.19 million $ 5.63 million
Jun 28, 2026 $ 0.0453
-3.17%
$ 13.13 million $ 6.45 million
Jun 27, 2026 $ 0.0468
-4.82%
$ 13.56 million $ 6.08 million
Jun 26, 2026 $ 0.0491
+7.08%
$ 14.25 million $ 26.12 million
Jun 25, 2026 $ 0.0459
+0.53%
$ 13.3 million $ 6.52 million
Jun 24, 2026 $ 0.0456
-5.05%
$ 13.23 million $ 7.18 million
Jun 23, 2026 $ 0.048
-1.82%
$ 13.93 million $ 10.76 million
Jun 22, 2026 $ 0.0489
-6.68%
$ 14.19 million $ 15.39 million
Jun 21, 2026 $ 0.0524
+9.80%
$ 15.21 million $ 45.93 million
Jun 20, 2026 $ 0.0477
-0.67%
$ 13.85 million $ 4.9 million
Jun 19, 2026 $ 0.0481
+0.34%
$ 13.94 million $ 6.52 million
Jun 18, 2026 $ 0.0479
-5.63%
$ 13.9 million $ 7.22 million
Jun 17, 2026 $ 0.0508
-0.60%
$ 14.73 million $ 6.18 million
Jun 16, 2026 $ 0.0511
-0.14%
$ 14.82 million $ 4.75 million
Jun 15, 2026 $ 0.0511
-0.42%
$ 14.84 million $ 5.33 million
Jun 14, 2026 $ 0.0514
+0.62%
$ 14.89 million $ 5.27 million
Jun 13, 2026 $ 0.051
-2.19%
$ 14.8 million $ 7.24 million
Jun 12, 2026 $ 0.0522
-4.50%
$ 15.14 million $ 6.77 million
Jun 11, 2026 $ 0.0546
+7.38%
$ 15.85 million $ 18 million
Jun 10, 2026 $ 0.0509
+1.22%
$ 14.76 million $ 8.53 million
Jun 9, 2026 $ 0.0503
-3.88%
$ 14.59 million $ 6.41 million
Jun 8, 2026 $ 0.0523
+1.22%
$ 15.17 million $ 7.93 million
Jun 7, 2026 $ 0.0517
-1.09%
$ 14.99 million $ 7.8 million
Jun 6, 2026 $ 0.0522
-4.38%
$ 15.15 million $ 8.16 million
Jun 5, 2026 $ 0.0546
-11.10%
$ 15.84 million $ 14.06 million
Jun 4, 2026 $ 0.0614
-15.03%
$ 17.82 million $ 56.84 million
Jun 3, 2026 $ 0.0723
+31.87%
$ 20.35 million $ 93.12 million
Jun 2, 2026 $ 0.0548
-9.31%
$ 15.43 million $ 5.43 million
Jun 1, 2026 $ 0.0605
-0.11%
$ 17.02 million $ 5.05 million
May 31, 2026 $ 0.0605
-0.07%
$ 17.05 million $ 3.61 million
May 30, 2026 $ 0.0606
+1.25%
$ 17.06 million $ 3.31 million
May 29, 2026 $ 0.0598
-1.17%
$ 16.83 million $ 5.69 million
May 28, 2026 $ 0.0605
-2.07%
$ 17.05 million $ 4.86 million
May 27, 2026 $ 0.0618
-3.12%
$ 17.39 million $ 4.72 million
May 26, 2026 $ 0.0638
-5.35%
$ 17.97 million $ 5.44 million
May 25, 2026 $ 0.0674
+1.22%
$ 18.97 million $ 5.23 million
May 24, 2026 $ 0.0666
-2.13%
$ 18.75 million $ 3.94 million
May 23, 2026 $ 0.068
+1.20%
$ 19.15 million $ 5.5 million
May 22, 2026 $ 0.0672
-7.47%
$ 18.91 million $ 7.76 million
May 21, 2026 $ 0.0727
+4.54%
$ 20.45 million $ 8.68 million
May 20, 2026 $ 0.0695
+0.24%
$ 19.57 million $ 4.53 million
May 19, 2026 $ 0.0693
-0.73%
$ 19.51 million $ 4.47 million
Download