StakeStone Historical Data

STO Page 10
Download
Date Close Price change Market cap Trading volume
May 25, 2025 $ 0.119
-5.94%
$ 26.84 million $ 26.39 million
May 24, 2025 $ 0.126
+2.96%
$ 28.54 million $ 39.11 million
May 23, 2025 $ 0.123
-3.42%
$ 27.72 million $ 45.74 million
May 22, 2025 $ 0.127
+10.82%
$ 28.7 million $ 87.51 million
May 21, 2025 $ 0.115
-1.61%
$ 25.73 million $ 28.84 million
May 20, 2025 $ 0.116
+5.32%
$ 26.15 million $ 31.19 million
May 19, 2025 $ 0.111
-5.36%
$ 24.83 million $ 25.65 million
May 18, 2025 $ 0.117
+5.20%
$ 26.24 million $ 27.37 million
May 17, 2025 $ 0.111
-0.55%
$ 24.94 million $ 24.22 million
May 16, 2025 $ 0.112
+1.70%
$ 25.08 million $ 45.33 million
May 15, 2025 $ 0.11
-10.39%
$ 24.66 million $ 29.07 million
May 14, 2025 $ 0.123
-7.07%
$ 27.52 million $ 31.74 million
May 13, 2025 $ 0.132
+2.10%
$ 29.61 million $ 35.16 million
May 12, 2025 $ 0.129
-7.63%
$ 28.99 million $ 42.72 million
May 11, 2025 $ 0.14
-0.95%
$ 31.39 million $ 40.38 million
May 10, 2025 $ 0.141
-1.26%
$ 31.69 million $ 36.28 million
May 9, 2025 $ 0.143
+3.70%
$ 32.09 million $ 51.88 million
May 8, 2025 $ 0.138
+2.23%
$ 30.95 million $ 39.68 million
May 7, 2025 $ 0.135
-5.75%
$ 30.27 million $ 26 million
May 6, 2025 $ 0.143
-16.64%
$ 32.13 million $ 30.53 million
May 5, 2025 $ 0.172
-0.15%
$ 38.52 million $ 33.26 million
May 4, 2025 $ 0.172
-0.63%
$ 38.57 million $ 23.2 million
May 3, 2025 $ 0.173
-11.76%
$ 38.77 million $ 49.08 million
May 2, 2025 $ 0.196
+62.66%
$ 43.94 million $ 75.23 million
May 1, 2025 $ 0.12
-2.24%
$ 27.01 million $ 23.48 million
Apr 30, 2025 $ 0.123
+1.24%
$ 27.66 million $ 21.29 million
Apr 29, 2025 $ 0.122
-13.54%
$ 27.42 million $ 15.74 million
Apr 28, 2025 $ 0.141
-0.01%
$ 31.73 million $ 25.15 million
Apr 27, 2025 $ 0.141
+3.24%
$ 31.73 million $ 20.05 million
Apr 26, 2025 $ 0.137
-3.30%
$ 30.75 million $ 21.68 million
Apr 25, 2025 $ 0.142
+16.09%
$ 31.8 million $ 23.15 million
Apr 24, 2025 $ 0.122
+5.03%
$ 27.37 million $ 19 million
Apr 23, 2025 $ 0.116
+3.28%
$ 26.06 million $ 25.99 million
Apr 22, 2025 $ 0.112
+0.16%
$ 25.23 million $ 24.62 million
Apr 21, 2025 $ 0.112
+7.42%
$ 25.2 million $ 25.1 million
Apr 20, 2025 $ 0.104
+7.06%
$ 23.45 million $ 20.93 million
Apr 19, 2025 $ 0.0976
+9.05%
$ 21.92 million $ 19.31 million
Apr 18, 2025 $ 0.0896
-9.93%
$ 20.1 million $ 13.8 million
Apr 17, 2025 $ 0.0993
-6.77%
$ 22.3 million $ 15.9 million
Apr 16, 2025 $ 0.107
+16.33%
$ 23.93 million $ 21.42 million
Apr 15, 2025 $ 0.0916
+4.40%
$ 20.57 million $ 20.3 million
Apr 14, 2025 $ 0.0877
+1.83%
$ 19.7 million $ 27.14 million
Apr 13, 2025 $ 0.0861
-7.63%
$ 19.33 million $ 26.67 million
Apr 12, 2025 $ 0.0933
+49.68%
$ 21.08 million $ 43.83 million
Apr 11, 2025 $ 0.0623
+4.73%
$ 14.08 million $ 17.83 million
Apr 10, 2025 $ 0.0594
-3.50%
$ 13.43 million $ 13.71 million
Apr 9, 2025 $ 0.0611
+8.07%
$ 13.81 million $ 13.58 million
Apr 8, 2025 $ 0.0565
+4.11%
$ 12.77 million $ 11.86 million
Apr 7, 2025 $ 0.0543
-6.54%
$ 12.27 million $ 5.9 million
Apr 6, 2025 $ 0.0581
-8.55%
$ 13.13 million $ 1.09 million