StakeStone Historical Data

STO Page 11
Download
Date Close Price change Market cap Trading volume
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
Mar 30, 5 AM $ 0.142
-2.14%
$ 37.44 million $ 65.99 million
Mar 30, 4 AM $ 0.146
-2.63%
$ 38.26 million $ 68.19 million
Mar 30, 3 AM $ 0.149
+0.98%
$ 39.3 million $ 69.75 million
Mar 30, 2 AM $ 0.148
+0.39%
$ 38.91 million $ 70.58 million
Mar 30, 1 AM $ 0.147
-1.23%
$ 38.76 million $ 72.31 million
Mar 30, 12 AM $ 0.149
-0.42%
$ 39.25 million $ 73.93 million
Mar 29, 11 PM $ 0.15
-1.53%
$ 39.42 million $ 73.67 million
Mar 29, 10 PM $ 0.152
-0.55%
$ 40.06 million $ 72.99 million
Mar 29, 9 PM $ 0.153
+1.79%
$ 40.28 million $ 71.72 million
Mar 29, 8 PM $ 0.151
-0.99%
$ 39.57 million $ 70.05 million
Mar 29, 7 PM $ 0.152
+0.63%
$ 39.97 million $ 69.78 million
Mar 29, 6 PM $ 0.151
-2.85%
$ 39.72 million $ 69.32 million
Mar 29, 5 PM $ 0.156
+1.42%
$ 40.89 million $ 68.29 million
Mar 29, 4 PM $ 0.153
+1.93%
$ 40.31 million $ 66.21 million
Mar 29, 3 PM $ 0.15
-1.89%
$ 39.55 million $ 61.94 million
Mar 29, 2 PM $ 0.153
-3.01%
$ 40.31 million $ 59.79 million
Mar 29, 1 PM $ 0.158
-0.22%
$ 41.56 million $ 56.2 million
Mar 29, 12 PM $ 0.158
-0.99%
$ 41.66 million $ 52.16 million
Mar 29, 11 AM $ 0.16
+0.05%
$ 42.07 million $ 49.95 million
Mar 29, 10 AM $ 0.16
+1.89%
$ 42.05 million $ 46.69 million
Mar 29, 9 AM $ 0.157
-2.08%
$ 41.27 million $ 42.98 million
Mar 29, 8 AM $ 0.16
+7.17%
$ 42.13 million $ 37.62 million
Mar 29, 7 AM $ 0.15
+2.34%
$ 39.31 million $ 32.85 million
Mar 29, 6 AM $ 0.146
+4.01%
$ 38.42 million $ 28.65 million
Mar 29, 5 AM $ 0.141
+3.39%
$ 36.94 million $ 26.37 million
Mar 29, 4 AM $ 0.136
-5.34%
$ 35.73 million $ 24.14 million
Mar 29, 3 AM $ 0.144
+9.36%
$ 37.74 million $ 22.58 million
Mar 29, 2 AM $ 0.131
+2.33%
$ 34.51 million $ 20.64 million
Mar 29, 1 AM $ 0.128
+4.53%
$ 33.71 million $ 18.25 million
Mar 29, 12 AM $ 0.123
+4.61%
$ 32.26 million $ 17.15 million
Mar 28, 11 PM $ 0.117
+0.81%
$ 30.83 million $ 16.91 million
Mar 28, 10 PM $ 0.116
-0.07%
$ 30.59 million $ 17.25 million
Mar 28, 9 PM $ 0.116
+0.46%
$ 30.61 million $ 17.13 million
Mar 28, 8 PM $ 0.116
+0.09%
$ 30.47 million $ 15.94 million
Mar 28, 7 PM $ 0.116
+0.70%
$ 30.44 million $ 15.75 million
Mar 28, 6 PM $ 0.115
+3.10%
$ 30.23 million $ 15.31 million
Mar 28, 5 PM $ 0.112
-1.96%
$ 29.32 million $ 16.02 million
Mar 28, 4 PM $ 0.114
+0.28%
$ 29.91 million $ 15.66 million
Mar 28, 3 PM $ 0.113
+1.41%
$ 29.83 million $ 14.92 million
Mar 28, 2 PM $ 0.112
-0.03%
$ 29.41 million $ 15.12 million
Mar 28, 1 PM $ 0.112
+0.23%
$ 29.42 million $ 15.99 million
Mar 28, 12 PM $ 0.112
-0.11%
$ 29.35 million $ 16.12 million
Mar 28, 11 AM $ 0.112
-0.38%
$ 29.38 million $ 16.33 million
Mar 28, 10 AM $ 0.112
+0.91%
$ 29.49 million $ 16.72 million
Mar 28, 9 AM $ 0.111
+0.99%
$ 29.23 million $ 16.98 million
Mar 28, 8 AM $ 0.11
+0.19%
$ 28.94 million $ 17.06 million
Mar 28, 7 AM $ 0.11
-2.28%
$ 28.89 million $ 17.01 million
Mar 28, 6 AM $ 0.112
+0.08%
$ 29.56 million $ 16.67 million