StakeStone Historical Data

STO
Download
Date Close Price change Market cap Trading volume
Today $ 0.0915
-0.26%
$ 25.06 million $ 31.62 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
Apr 5, 2026 $ 0.161
-14.51%
$ 43.91 million $ 366.2 million
Apr 4, 2026 $ 0.188
+30.62%
$ 49.5 million $ 647.58 million
Apr 3, 2026 $ 0.144
-36.19%
$ 37.9 million $ 281.25 million
Apr 2, 2026 $ 0.226
-49.74%
$ 59.4 million $ 1.2 billion
Apr 1, 2026 $ 0.45
+125.16%
$ 118.19 million $ 449.27 million
Mar 31, 2026 $ 0.2
+33.22%
$ 52.47 million $ 90.65 million
Mar 30, 2026 $ 0.15
-0.03%
$ 39.4 million $ 32.95 million
Mar 29, 2026 $ 0.15
+27.85%
$ 39.42 million $ 73.67 million
Mar 28, 2026 $ 0.117
+7.91%
$ 30.83 million $ 16.91 million
Mar 27, 2026 $ 0.109
+9.48%
$ 28.57 million $ 15.38 million
Mar 26, 2026 $ 0.0993
+19.56%
$ 26.11 million $ 28.97 million
Mar 25, 2026 $ 0.083
+10.54%
$ 21.83 million $ 9.59 million
Mar 24, 2026 $ 0.0751
-9.02%
$ 17.64 million $ 6.22 million
Mar 23, 2026 $ 0.0826
+2.89%
$ 19.43 million $ 16.85 million
Mar 22, 2026 $ 0.0803
-22.84%
$ 18.89 million $ 16.63 million
Mar 21, 2026 $ 0.104
+5.56%
$ 24.41 million $ 10.54 million
Mar 20, 2026 $ 0.0985
+3.79%
$ 22.29 million $ 20.4 million
Mar 19, 2026 $ 0.0949
+21.77%
$ 21.5 million $ 13.68 million
Mar 18, 2026 $ 0.078
+1.29%
$ 17.64 million $ 10.29 million
Mar 17, 2026 $ 0.077
+11.32%
$ 17.43 million $ 16.28 million
Mar 16, 2026 $ 0.0691
-0.81%
$ 15.65 million $ 2.59 million
Mar 15, 2026 $ 0.0697
+2.77%
$ 15.78 million $ 2.36 million
Mar 14, 2026 $ 0.0678
-5.29%
$ 15.35 million $ 3.75 million
Mar 13, 2026 $ 0.0716
+8.40%
$ 16.21 million $ 10.04 million
Mar 12, 2026 $ 0.0661
+3.04%
$ 14.96 million $ 17.26 million
Mar 11, 2026 $ 0.0641
+4.20%
$ 14.51 million $ 2.17 million
Mar 10, 2026 $ 0.0616
-3.09%
$ 13.93 million $ 2.48 million
Mar 9, 2026 $ 0.0635
+4.50%
$ 14.36 million $ 4.69 million
Mar 8, 2026 $ 0.0608
+5.31%
$ 13.76 million $ 4.64 million
Mar 7, 2026 $ 0.0577
-2.42%
$ 13.06 million $ 2.52 million
Mar 6, 2026 $ 0.0591
-0.82%
$ 13.39 million $ 1.88 million
Mar 5, 2026 $ 0.0596
-0.22%
$ 13.5 million $ 9.92 million
Mar 4, 2026 $ 0.0598
-1.28%
$ 13.53 million $ 6.88 million
Mar 3, 2026 $ 0.0605
-3.95%
$ 13.7 million $ 11.36 million
Mar 2, 2026 $ 0.063
-0.75%
$ 14.27 million $ 14.05 million
Mar 1, 2026 $ 0.0635
+2.20%
$ 14.37 million $ 12.1 million
Download