StakeStone Historical Data

STO
Download
Date Close Price change Market cap Trading volume
Today $0.0381
-0.08%
$12.02 million $2.57 million
Yesterday $0.0407
-2.93%
$12.83 million $2.23 million
Sep 7, 2026 $0.042
-0.45%
$13.22 million $2.26 million
Sep 6, 2026 $0.0421
+0.77%
$13.27 million $2.09 million
Sep 5, 2026 $0.0418
+2.69%
$13.17 million $2.36 million
Sep 4, 2026 $0.0407
-1.54%
$12.83 million $2.23 million
Sep 3, 2026 $0.0414
+4.09%
$13.02 million $2.89 million
Sep 2, 2026 $0.0397
-2.90%
$12.16 million $2.64 million
Sep 1, 2026 $0.0409
-0.58%
$12.53 million $3.66 million
Aug 31, 2026 $0.0412
+1.25%
$12.6 million $2.83 million
Aug 30, 2026 $0.0417
+0.04%
$12.44 million $2.56 million
Aug 29, 2026 $0.0417
-2.82%
$12.76 million $2.59 million
Aug 28, 2026 $0.0429
+1.21%
$13.13 million $8.69 million
Aug 27, 2026 $0.0424
+0.33%
$12.98 million $2.86 million
Aug 26, 2026 $0.0422
+5.70%
$12.94 million $6.3 million
Aug 25, 2026 $0.04
-3.91%
$12.23 million $3.45 million
Aug 24, 2026 $0.0416
-1.21%
$12.73 million $4.56 million
Aug 23, 2026 $0.0421
+0.19%
$12.89 million $3.24 million
Aug 22, 2026 $0.042
-4.30%
$12.86 million $5.78 million
Aug 21, 2026 $0.0439
+6.10%
$13.44 million $5.2 million
Aug 20, 2026 $0.0414
+3.43%
$12.66 million $4.2 million
Aug 19, 2026 $0.04
+2.84%
$12.25 million $2.83 million
Aug 18, 2026 $0.0389
+1.94%
$11.91 million $3.43 million
Aug 17, 2026 $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
Download