StakeStone Historical Data

STO Page 13
Download
Date Close Price change Market cap Trading volume
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
Mar 26, 5 AM $ 0.0882
+1.12%
$ 23.19 million $ 12.52 million
Mar 26, 4 AM $ 0.0873
+4.94%
$ 22.94 million $ 10.1 million
Mar 26, 3 AM $ 0.0831
+0.87%
$ 21.86 million $ 9.42 million
Mar 26, 2 AM $ 0.0824
+0.72%
$ 21.66 million $ 9.54 million
Mar 26, 1 AM $ 0.0818
-0.26%
$ 21.51 million $ 9.67 million
Mar 26, 12 AM $ 0.0821
-1.21%
$ 21.57 million $ 9.78 million
Mar 25, 11 PM $ 0.083
+1.16%
$ 21.83 million $ 9.59 million
Mar 25, 10 PM $ 0.0821
+0.26%
$ 21.58 million $ 9.49 million
Mar 25, 9 PM $ 0.0819
-2.82%
$ 21.53 million $ 9.37 million
Mar 25, 8 PM $ 0.0843
+2.17%
$ 22.15 million $ 8.8 million
Mar 25, 7 PM $ 0.0825
+0.35%
$ 21.68 million $ 8.53 million
Mar 25, 6 PM $ 0.0822
-0.69%
$ 21.61 million $ 8.22 million
Mar 25, 5 PM $ 0.0828
+1.85%
$ 21.75 million $ 7.91 million
Mar 25, 4 PM $ 0.0813
+3.63%
$ 21.36 million $ 6.78 million
Mar 25, 3 PM $ 0.0784
+6.75%
$ 20.61 million $ 5.95 million
Mar 25, 2 PM $ 0.0735
-0.80%
$ 19.31 million $ 5.69 million
Mar 25, 1 PM $ 0.0741
-1.04%
$ 19.47 million $ 6.03 million
Mar 25, 12 PM $ 0.0748
+0.49%
$ 19.67 million $ 6.18 million
Mar 25, 11 AM $ 0.0744
-1.08%
$ 19.57 million $ 6.21 million
Mar 25, 10 AM $ 0.0753
-0.84%
$ 19.79 million $ 6.37 million
Mar 25, 9 AM $ 0.0759
-2.30%
$ 19.94 million $ 6.53 million
Mar 25, 8 AM $ 0.0777
+1.64%
$ 20.41 million $ 6.75 million
Mar 25, 7 AM $ 0.0764
+3.02%
$ 20.09 million $ 6.75 million
Mar 25, 6 AM $ 0.0742
-0.44%
$ 19.5 million $ 6.47 million
Mar 25, 5 AM $ 0.0745
-1.04%
$ 19.58 million $ 6.7 million
Mar 25, 4 AM $ 0.0753
-0.15%
$ 19.79 million $ 6.74 million
Mar 25, 3 AM $ 0.0754
+2.80%
$ 19.82 million $ 6.72 million
Mar 25, 2 AM $ 0.0733
+0.49%
$ 19.28 million $ 6.6 million
Mar 25, 1 AM $ 0.073
-1.75%
$ 19.2 million $ 6.37 million
Mar 25, 12 AM $ 0.0743
-1.06%
$ 19.54 million $ 6.19 million
Mar 24, 11 PM $ 0.0751
-0.64%
$ 17.64 million $ 6.22 million
Mar 24, 10 PM $ 0.0756
-0.90%
$ 17.76 million $ 6.34 million
Mar 24, 9 PM $ 0.0763
+0.85%
$ 17.91 million $ 6.45 million
Mar 24, 8 PM $ 0.0756
-0.56%
$ 17.76 million $ 6.66 million
Mar 24, 7 PM $ 0.076
-0.84%
$ 17.86 million $ 6.89 million
Mar 24, 6 PM $ 0.0767
-0.57%
$ 18.01 million $ 7.14 million
Mar 24, 5 PM $ 0.0772
-2.04%
$ 18.13 million $ 7.2 million
Mar 24, 4 PM $ 0.0788
-0.39%
$ 18.5 million $ 7.29 million
Mar 24, 3 PM $ 0.0791
-1.17%
$ 18.58 million $ 7.6 million
Mar 24, 2 PM $ 0.0801
+0.07%
$ 18.8 million $ 7.91 million
Mar 24, 1 PM $ 0.08
+1.81%
$ 18.79 million $ 7.8 million
Mar 24, 12 PM $ 0.0786
-0.25%
$ 18.46 million $ 7.87 million
Mar 24, 11 AM $ 0.0788
+0.04%
$ 18.5 million $ 7.99 million
Mar 24, 10 AM $ 0.0788
-1.48%
$ 18.5 million $ 8.6 million
Mar 24, 9 AM $ 0.08
+1.70%
$ 18.78 million $ 8.72 million
Mar 24, 8 AM $ 0.0787
-2.79%
$ 18.48 million $ 8.64 million
Mar 24, 7 AM $ 0.0809
+0.47%
$ 19 million $ 8.43 million
Mar 24, 6 AM $ 0.0805
-1.61%
$ 18.91 million $ 8.4 million