StakeStone Historical Data

STO Page 15
Download
Date Close Price change Market cap Trading volume
Mar 22, 6 AM $ 0.106
+1.31%
$ 24.85 million $ 9.42 million
Mar 22, 5 AM $ 0.104
+0.13%
$ 24.53 million $ 9.48 million
Mar 22, 4 AM $ 0.104
-1.33%
$ 24.5 million $ 9.11 million
Mar 22, 3 AM $ 0.106
+1.96%
$ 24.83 million $ 9.31 million
Mar 22, 2 AM $ 0.104
-0.76%
$ 24.35 million $ 9.59 million
Mar 22, 1 AM $ 0.104
+0.50%
$ 24.54 million $ 10.08 million
Mar 22, 12 AM $ 0.104
-0.05%
$ 24.42 million $ 10.51 million
Mar 21, 11 PM $ 0.104
-0.23%
$ 24.43 million $ 10.54 million
Mar 21, 10 PM $ 0.104
+0.90%
$ 24.49 million $ 10.78 million
Mar 21, 9 PM $ 0.103
-0.19%
$ 24.27 million $ 10.94 million
Mar 21, 8 PM $ 0.104
-0.66%
$ 24.31 million $ 11.33 million
Mar 21, 7 PM $ 0.104
-4.66%
$ 24.47 million $ 11.46 million
Mar 21, 6 PM $ 0.109
+1.26%
$ 25.68 million $ 11.2 million
Mar 21, 5 PM $ 0.108
+0.33%
$ 25.36 million $ 11.4 million
Mar 21, 4 PM $ 0.108
+2.68%
$ 25.28 million $ 13.38 million
Mar 21, 3 PM $ 0.105
+3.82%
$ 24.62 million $ 14.4 million
Mar 21, 2 PM $ 0.101
+4.11%
$ 23.71 million $ 14.89 million
Mar 21, 1 PM $ 0.097
+0.45%
$ 22.78 million $ 15.29 million
Mar 21, 12 PM $ 0.0965
+0.50%
$ 22.68 million $ 16.19 million
Mar 21, 11 AM $ 0.096
-1.84%
$ 22.56 million $ 16.85 million
Mar 21, 10 AM $ 0.0979
-0.25%
$ 22.99 million $ 18.81 million
Mar 21, 9 AM $ 0.0981
-3.35%
$ 23.04 million $ 18.6 million
Mar 21, 8 AM $ 0.102
+0.27%
$ 23.84 million $ 18.44 million
Mar 21, 7 AM $ 0.101
+1.18%
$ 23.78 million $ 18.64 million
Mar 21, 6 AM $ 0.1
-1.46%
$ 23.5 million $ 19.03 million
Mar 21, 5 AM $ 0.102
+0.76%
$ 23.85 million $ 19.08 million
Mar 21, 4 AM $ 0.101
-1.79%
$ 23.67 million $ 19.31 million
Mar 21, 3 AM $ 0.103
-0.51%
$ 24.1 million $ 19.47 million
Mar 21, 2 AM $ 0.103
+0.75%
$ 24.22 million $ 19.58 million
Mar 21, 1 AM $ 0.102
+1.84%
$ 23.83 million $ 19.5 million
Mar 21, 12 AM $ 0.0998
+1.31%
$ 23.44 million $ 19.7 million
Mar 20, 11 PM $ 0.0985
-0.32%
$ 22.31 million $ 20.4 million
Mar 20, 10 PM $ 0.0989
+1.79%
$ 22.38 million $ 21.03 million
Mar 20, 9 PM $ 0.0971
-3.97%
$ 21.99 million $ 23.5 million
Mar 20, 8 PM $ 0.101
-0.99%
$ 22.9 million $ 24.36 million
Mar 20, 7 PM $ 0.102
+0.44%
$ 23.12 million $ 24.41 million
Mar 20, 6 PM $ 0.102
-3.77%
$ 23.01 million $ 24.39 million
Mar 20, 5 PM $ 0.106
-0.47%
$ 23.92 million $ 23.83 million
Mar 20, 4 PM $ 0.106
+3.08%
$ 24.04 million $ 21.96 million
Mar 20, 3 PM $ 0.103
+1.18%
$ 23.31 million $ 21.69 million
Mar 20, 2 PM $ 0.102
+2.51%
$ 23.04 million $ 21.56 million
Mar 20, 1 PM $ 0.0993
-1.68%
$ 22.47 million $ 21.24 million
Mar 20, 12 PM $ 0.101
+2.41%
$ 22.85 million $ 20.46 million
Mar 20, 11 AM $ 0.0986
+3.21%
$ 22.32 million $ 20.05 million
Mar 20, 10 AM $ 0.0955
+0.61%
$ 21.62 million $ 17.93 million
Mar 20, 9 AM $ 0.095
+0.66%
$ 21.5 million $ 17.83 million
Mar 20, 8 AM $ 0.0943
+0.28%
$ 21.36 million $ 17.72 million
Mar 20, 7 AM $ 0.0942
+1.89%
$ 21.32 million $ 17.5 million
Mar 20, 6 AM $ 0.0924
+1.47%
$ 20.92 million $ 16.93 million
Mar 20, 5 AM $ 0.0911
-2.32%
$ 20.62 million $ 16.79 million