StakeStone Historical Data

STO
Download
Date Close Price change Market cap Trading volume
Today $ 0.0679
-0.03%
$ 19.13 million $ 4.01 million
Yesterday $ 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
May 18, 2026 $ 0.0698
+1.17%
$ 19.67 million $ 5.55 million
May 17, 2026 $ 0.069
-6.39%
$ 19.44 million $ 4.88 million
May 16, 2026 $ 0.0738
-2.46%
$ 20.76 million $ 7.4 million
May 15, 2026 $ 0.0756
-4.95%
$ 21.28 million $ 6.26 million
May 14, 2026 $ 0.0796
+2.21%
$ 22.39 million $ 6.23 million
May 13, 2026 $ 0.0778
-9.43%
$ 21.91 million $ 8.82 million
May 12, 2026 $ 0.0859
-1.24%
$ 24.19 million $ 6.12 million
May 11, 2026 $ 0.087
-0.64%
$ 24.5 million $ 5.86 million
May 10, 2026 $ 0.0876
+0.09%
$ 24.66 million $ 6.58 million
May 9, 2026 $ 0.0875
-1.61%
$ 24.63 million $ 6.42 million
May 8, 2026 $ 0.0889
+2.32%
$ 25.04 million $ 7.05 million
May 7, 2026 $ 0.0869
-0.27%
$ 24.47 million $ 10.13 million
May 6, 2026 $ 0.0872
-0.54%
$ 24.54 million $ 7.33 million
May 5, 2026 $ 0.0876
-1.97%
$ 24.67 million $ 10.55 million
May 4, 2026 $ 0.0894
+0.76%
$ 25.16 million $ 6.5 million
May 3, 2026 $ 0.0887
-0.84%
$ 24.22 million $ 6.26 million
May 2, 2026 $ 0.0895
-1.68%
$ 24.42 million $ 7.39 million
May 1, 2026 $ 0.091
+1.98%
$ 24.84 million $ 10.29 million
Apr 30, 2026 $ 0.0892
-0.63%
$ 24.36 million $ 16.33 million
Apr 29, 2026 $ 0.0898
+0.70%
$ 24.49 million $ 12.79 million
Apr 28, 2026 $ 0.0892
+0.74%
$ 24.3 million $ 14.45 million
Apr 27, 2026 $ 0.0885
+1.64%
$ 24.14 million $ 12.88 million
Apr 26, 2026 $ 0.0871
-3.26%
$ 23.73 million $ 13.53 million
Apr 25, 2026 $ 0.09
-5.13%
$ 24.56 million $ 26.87 million
Apr 24, 2026 $ 0.0949
+6.51%
$ 25.89 million $ 152.16 million
Apr 23, 2026 $ 0.0891
+5.49%
$ 24.31 million $ 28.8 million
Apr 22, 2026 $ 0.0844
-5.71%
$ 23.05 million $ 17.72 million
Apr 21, 2026 $ 0.0896
-4.33%
$ 24.38 million $ 19.3 million
Apr 20, 2026 $ 0.0936
+3.67%
$ 25.56 million $ 23.73 million
Apr 19, 2026 $ 0.0903
-7.01%
$ 24.63 million $ 21.55 million
Apr 18, 2026 $ 0.0971
-11.55%
$ 26.49 million $ 34.31 million
Apr 17, 2026 $ 0.11
-9.26%
$ 29.93 million $ 54.41 million
Apr 16, 2026 $ 0.121
+0.70%
$ 32.99 million $ 37.47 million
Apr 15, 2026 $ 0.12
+1.64%
$ 32.74 million $ 38.29 million
Apr 14, 2026 $ 0.118
+0.04%
$ 32.28 million $ 49.46 million
Apr 13, 2026 $ 0.118
+1.52%
$ 32.3 million $ 38.83 million
Apr 12, 2026 $ 0.116
-5.99%
$ 31.61 million $ 36.41 million
Apr 11, 2026 $ 0.124
-6.64%
$ 33.8 million $ 37.09 million
Apr 10, 2026 $ 0.133
-3.02%
$ 36.2 million $ 44.05 million
Apr 9, 2026 $ 0.137
+0.63%
$ 37.27 million $ 109.52 million
Apr 8, 2026 $ 0.136
-3.59%
$ 37.1 million $ 93.62 million
Apr 7, 2026 $ 0.141
-6.19%
$ 38.48 million $ 88.45 million
Apr 6, 2026 $ 0.15
-6.55%
$ 41.02 million $ 162.27 million
Download