StakeStone Historical Data

STO Page 10
Download
Date Close Price change Market cap Trading volume
Apr 1, 7 AM $ 0.239
-7.38%
$ 62.95 million $ 139.49 million
Apr 1, 6 AM $ 0.259
+16.82%
$ 68.02 million $ 128.12 million
Apr 1, 5 AM $ 0.221
+10.87%
$ 58.21 million $ 108.06 million
Apr 1, 4 AM $ 0.2
+3.24%
$ 52.52 million $ 102.31 million
Apr 1, 3 AM $ 0.194
+0.83%
$ 50.87 million $ 99.31 million
Apr 1, 2 AM $ 0.192
-4.71%
$ 50.43 million $ 97.32 million
Apr 1, 1 AM $ 0.201
-6.33%
$ 52.97 million $ 95.81 million
Apr 1, 12 AM $ 0.215
+7.73%
$ 56.55 million $ 94.12 million
Mar 31, 11 PM $ 0.2
+0.49%
$ 52.47 million $ 90.65 million
Mar 31, 10 PM $ 0.199
+4.57%
$ 52.22 million $ 80.09 million
Mar 31, 9 PM $ 0.19
+2.17%
$ 49.95 million $ 66.13 million
Mar 31, 8 PM $ 0.186
+28.10%
$ 48.91 million $ 52.69 million
Mar 31, 7 PM $ 0.145
+1.99%
$ 38.16 million $ 39.42 million
Mar 31, 6 PM $ 0.142
+1.50%
$ 37.42 million $ 33.63 million
Mar 31, 5 PM $ 0.14
+26.06%
$ 36.87 million $ 28.3 million
Mar 31, 4 PM $ 0.111
-3.65%
$ 29.25 million $ 21.38 million
Mar 31, 3 PM $ 0.115
-7.36%
$ 30.35 million $ 20.02 million
Mar 31, 2 PM $ 0.125
-9.45%
$ 32.76 million $ 18.2 million
Mar 31, 1 PM $ 0.138
-1.13%
$ 36.18 million $ 17.34 million
Mar 31, 12 PM $ 0.139
+0.11%
$ 36.6 million $ 21.36 million
Mar 31, 11 AM $ 0.139
-1.16%
$ 36.56 million $ 21.49 million
Mar 31, 10 AM $ 0.141
+0.56%
$ 36.99 million $ 21.53 million
Mar 31, 9 AM $ 0.14
+0.04%
$ 36.79 million $ 21.68 million
Mar 31, 8 AM $ 0.14
+1.74%
$ 36.77 million $ 24.74 million
Mar 31, 7 AM $ 0.137
-0.21%
$ 36.13 million $ 25.81 million
Mar 31, 6 AM $ 0.138
-0.15%
$ 36.22 million $ 28.54 million
Mar 31, 5 AM $ 0.138
+0.05%
$ 36.27 million $ 29.77 million
Mar 31, 4 AM $ 0.138
-0.32%
$ 36.24 million $ 30.29 million
Mar 31, 3 AM $ 0.138
-2.37%
$ 36.36 million $ 30.82 million
Mar 31, 2 AM $ 0.142
-0.08%
$ 37.24 million $ 31.19 million
Mar 31, 1 AM $ 0.142
-1.55%
$ 37.27 million $ 31.75 million
Mar 31, 12 AM $ 0.144
-3.89%
$ 37.86 million $ 32.72 million
Mar 30, 11 PM $ 0.15
+1.48%
$ 39.4 million $ 32.95 million
Mar 30, 10 PM $ 0.148
-0.51%
$ 38.83 million $ 33.39 million
Mar 30, 9 PM $ 0.148
+0.84%
$ 39.03 million $ 34.8 million
Mar 30, 8 PM $ 0.147
+1.70%
$ 38.7 million $ 37.15 million
Mar 30, 7 PM $ 0.145
+0.17%
$ 38.06 million $ 37.5 million
Mar 30, 6 PM $ 0.145
+0.40%
$ 37.99 million $ 38.39 million
Mar 30, 5 PM $ 0.144
+1.36%
$ 37.85 million $ 39.92 million
Mar 30, 4 PM $ 0.142
+0.59%
$ 37.34 million $ 42.3 million
Mar 30, 3 PM $ 0.141
+1.32%
$ 37.13 million $ 46.81 million
Mar 30, 2 PM $ 0.139
+1.51%
$ 36.64 million $ 48.4 million
Mar 30, 1 PM $ 0.137
-1.91%
$ 36.1 million $ 51.06 million
Mar 30, 12 PM $ 0.14
-0.44%
$ 36.8 million $ 50.17 million
Mar 30, 11 AM $ 0.141
-0.85%
$ 36.96 million $ 52.27 million
Mar 30, 10 AM $ 0.142
+0.50%
$ 37.28 million $ 55.24 million
Mar 30, 9 AM $ 0.141
+3.11%
$ 37.09 million $ 58.48 million
Mar 30, 8 AM $ 0.137
-1.54%
$ 35.98 million $ 60.04 million
Mar 30, 7 AM $ 0.139
+0.21%
$ 36.55 million $ 63.26 million
Mar 30, 6 AM $ 0.139
-2.60%
$ 36.47 million $ 64.8 million