StakeStone Historical Data

STO Page 12
Download
Date Close Price change Market cap Trading volume
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
Mar 28, 5 AM $ 0.112
+0.29%
$ 29.54 million $ 16.55 million
Mar 28, 4 AM $ 0.112
+0.63%
$ 29.45 million $ 16.2 million
Mar 28, 3 AM $ 0.111
-0.54%
$ 29.26 million $ 16.17 million
Mar 28, 2 AM $ 0.112
-0.34%
$ 29.41 million $ 16.31 million
Mar 28, 1 AM $ 0.112
+0.03%
$ 29.52 million $ 17.04 million
Mar 28, 12 AM $ 0.112
+3.24%
$ 29.5 million $ 16.01 million
Mar 27, 11 PM $ 0.109
+2.74%
$ 28.57 million $ 15.38 million
Mar 27, 10 PM $ 0.106
+0.92%
$ 27.81 million $ 15.1 million
Mar 27, 9 PM $ 0.105
-0.83%
$ 27.56 million $ 15.27 million
Mar 27, 8 PM $ 0.106
-0.08%
$ 27.79 million $ 15.82 million
Mar 27, 7 PM $ 0.106
-0.23%
$ 27.81 million $ 16.4 million
Mar 27, 6 PM $ 0.106
+1.88%
$ 27.87 million $ 16.78 million
Mar 27, 5 PM $ 0.104
+1.12%
$ 27.36 million $ 18.86 million
Mar 27, 4 PM $ 0.103
+0.09%
$ 27.06 million $ 18.68 million
Mar 27, 3 PM $ 0.103
+0.66%
$ 27.03 million $ 19.44 million
Mar 27, 2 PM $ 0.102
+1.58%
$ 26.85 million $ 19.45 million
Mar 27, 1 PM $ 0.101
+1.34%
$ 26.43 million $ 20.1 million
Mar 27, 12 PM $ 0.0992
+1.81%
$ 26.08 million $ 20.82 million
Mar 27, 11 AM $ 0.0975
-0.34%
$ 25.62 million $ 21.16 million
Mar 27, 10 AM $ 0.0978
-1.89%
$ 25.71 million $ 21.08 million
Mar 27, 9 AM $ 0.0997
-1.15%
$ 26.2 million $ 21.9 million
Mar 27, 8 AM $ 0.101
+0.96%
$ 26.47 million $ 22.88 million
Mar 27, 7 AM $ 0.0998
+0.33%
$ 26.22 million $ 24.49 million
Mar 27, 6 AM $ 0.0994
+0.29%
$ 26.14 million $ 26.38 million
Mar 27, 5 AM $ 0.0991
+0.40%
$ 26.06 million $ 28.48 million
Mar 27, 4 AM $ 0.0988
-2.72%
$ 25.96 million $ 30.6 million
Mar 27, 3 AM $ 0.102
-1.42%
$ 26.69 million $ 31.08 million
Mar 27, 2 AM $ 0.103
+4.22%
$ 27.08 million $ 30.92 million
Mar 27, 1 AM $ 0.0985
+1.02%
$ 25.9 million $ 29.53 million
Mar 27, 12 AM $ 0.0975
-1.76%
$ 25.64 million $ 29.14 million
Mar 26, 11 PM $ 0.0993
+0.84%
$ 26.11 million $ 28.97 million
Mar 26, 10 PM $ 0.0985
-0.09%
$ 25.89 million $ 28.73 million
Mar 26, 9 PM $ 0.0986
-2.15%
$ 25.91 million $ 28.44 million
Mar 26, 8 PM $ 0.101
+1.18%
$ 26.48 million $ 28.44 million
Mar 26, 7 PM $ 0.0995
+0.20%
$ 26.15 million $ 27.85 million
Mar 26, 6 PM $ 0.0993
+1.64%
$ 26.1 million $ 27.51 million
Mar 26, 5 PM $ 0.0977
+1.91%
$ 25.69 million $ 24.54 million
Mar 26, 4 PM $ 0.0959
+0.40%
$ 25.21 million $ 25.13 million
Mar 26, 3 PM $ 0.0956
+2.75%
$ 25.13 million $ 24.97 million
Mar 26, 2 PM $ 0.0931
+0.43%
$ 24.49 million $ 24.5 million
Mar 26, 1 PM $ 0.0929
+1.16%
$ 24.43 million $ 22.77 million
Mar 26, 12 PM $ 0.0919
+1.14%
$ 24.15 million $ 21.67 million
Mar 26, 11 AM $ 0.0908
-1.43%
$ 23.87 million $ 20.84 million
Mar 26, 10 AM $ 0.0921
-1.15%
$ 24.2 million $ 20.18 million
Mar 26, 9 AM $ 0.0932
+2.49%
$ 24.49 million $ 18.96 million
Mar 26, 8 AM $ 0.0909
-0.33%
$ 23.9 million $ 17.91 million
Mar 26, 7 AM $ 0.0913
-2.14%
$ 23.99 million $ 16.53 million
Mar 26, 6 AM $ 0.0933
+5.66%
$ 24.52 million $ 15.02 million