StakeStone Historical Data

STO
Download
Date Close Price change Market cap Trading volume
Today $ 0.0381
-0.05%
$ 11.69 million $ 2.34 million
Yesterday $ 0.0382
+0.24%
$ 11.68 million $ 2.21 million
Aug 16, 2026 $ 0.0381
-0.89%
$ 11.64 million $ 2.14 million
Aug 15, 2026 $ 0.0384
-1.43%
$ 11.75 million $ 4.86 million
Aug 14, 2026 $ 0.039
+1.93%
$ 11.93 million $ 3.05 million
Aug 13, 2026 $ 0.0382
+0.05%
$ 11.71 million $ 2.16 million
Aug 12, 2026 $ 0.0382
-2.12%
$ 11.7 million $ 2.47 million
Aug 11, 2026 $ 0.039
-2.42%
$ 11.95 million $ 2.97 million
Aug 10, 2026 $ 0.04
-1.93%
$ 12.25 million $ 3.91 million
Aug 9, 2026 $ 0.0408
+2.72%
$ 12.47 million $ 8.63 million
Aug 8, 2026 $ 0.0397
+2.05%
$ 12.15 million $ 3.19 million
Aug 7, 2026 $ 0.0389
+4.57%
$ 11.92 million $ 8.72 million
Aug 6, 2026 $ 0.0372
+0.13%
$ 11.4 million $ 4.25 million
Aug 5, 2026 $ 0.0372
-9.62%
$ 11.38 million $ 7.99 million
Aug 4, 2026 $ 0.0411
+12.86%
$ 12.58 million $ 30.93 million
Aug 3, 2026 $ 0.0364
-1.27%
$ 11.16 million $ 3.37 million
Aug 2, 2026 $ 0.0369
+0.52%
$ 10.97 million $ 2.25 million
Aug 1, 2026 $ 0.0367
-1.13%
$ 10.93 million $ 3.09 million
Jul 31, 2026 $ 0.0371
-1.32%
$ 11.06 million $ 3.14 million
Jul 30, 2026 $ 0.0376
-0.75%
$ 11.19 million $ 3.56 million
Jul 29, 2026 $ 0.0379
+0.22%
$ 11.28 million $ 4.33 million
Jul 28, 2026 $ 0.0378
-0.17%
$ 11.26 million $ 3.54 million
Jul 27, 2026 $ 0.0379
-7.81%
$ 11.27 million $ 3.7 million
Jul 26, 2026 $ 0.0411
+1.66%
$ 12.22 million $ 4.79 million
Jul 25, 2026 $ 0.0404
+0.95%
$ 12.03 million $ 3.2 million
Jul 24, 2026 $ 0.0401
-2.00%
$ 11.91 million $ 5.84 million
Jul 23, 2026 $ 0.0409
-3.91%
$ 12.16 million $ 3.81 million
Jul 22, 2026 $ 0.0425
+2.64%
$ 12.64 million $ 6.75 million
Jul 21, 2026 $ 0.0414
-0.08%
$ 12.32 million $ 4.41 million
Jul 20, 2026 $ 0.0415
-0.39%
$ 12.33 million $ 5.05 million
Jul 19, 2026 $ 0.0416
+0.68%
$ 12.39 million $ 5.65 million
Jul 18, 2026 $ 0.0414
-0.80%
$ 12.3 million $ 3.11 million
Jul 17, 2026 $ 0.0417
-1.65%
$ 12.38 million $ 5.88 million
Jul 16, 2026 $ 0.0424
-2.32%
$ 12.62 million $ 4.26 million
Jul 15, 2026 $ 0.0434
-1.33%
$ 12.91 million $ 7.32 million
Jul 14, 2026 $ 0.044
+4.05%
$ 13.08 million $ 6.04 million
Jul 13, 2026 $ 0.0423
-3.78%
$ 12.57 million $ 4.74 million
Jul 12, 2026 $ 0.0439
-1.11%
$ 13.06 million $ 3.63 million
Jul 11, 2026 $ 0.0444
-1.45%
$ 13.21 million $ 4.2 million
Jul 10, 2026 $ 0.0451
+1.33%
$ 13.4 million $ 3.79 million
Jul 9, 2026 $ 0.0445
+0.06%
$ 13.23 million $ 4.05 million
Jul 8, 2026 $ 0.0445
-3.76%
$ 13.22 million $ 6.05 million
Jul 7, 2026 $ 0.0462
-5.25%
$ 13.75 million $ 5.92 million
Jul 6, 2026 $ 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
Download