StakeStone Historical Data

STO Page 16
Download
Date Close Price change Market cap Trading volume
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
Mar 20, 4 AM $ 0.0932
-0.90%
$ 21.1 million $ 16.42 million
Mar 20, 3 AM $ 0.094
+2.04%
$ 21.29 million $ 15.87 million
Mar 20, 2 AM $ 0.0922
-0.50%
$ 20.86 million $ 15.39 million
Mar 20, 1 AM $ 0.0926
-2.21%
$ 20.96 million $ 15.01 million
Mar 20, 12 AM $ 0.0947
-0.23%
$ 21.44 million $ 14.46 million
Mar 19, 11 PM $ 0.0949
+0.81%
$ 21.49 million $ 13.68 million
Mar 19, 10 PM $ 0.0942
+1.00%
$ 21.32 million $ 12.85 million
Mar 19, 9 PM $ 0.0933
+3.35%
$ 21.11 million $ 10.23 million
Mar 19, 8 PM $ 0.0902
+2.04%
$ 20.43 million $ 9.12 million
Mar 19, 7 PM $ 0.0884
+2.34%
$ 20.02 million $ 8.8 million
Mar 19, 6 PM $ 0.0864
-1.93%
$ 19.56 million $ 8.65 million
Mar 19, 5 PM $ 0.0881
-0.66%
$ 19.95 million $ 8.69 million
Mar 19, 4 PM $ 0.0887
-2.78%
$ 20.08 million $ 8.45 million
Mar 19, 3 PM $ 0.0912
+5.76%
$ 20.66 million $ 7.7 million
Mar 19, 2 PM $ 0.0863
+3.37%
$ 19.53 million $ 7.02 million
Mar 19, 1 PM $ 0.0835
+0.97%
$ 18.89 million $ 6.94 million
Mar 19, 12 PM $ 0.0827
+1.55%
$ 18.71 million $ 7.17 million
Mar 19, 11 AM $ 0.0814
-0.09%
$ 18.43 million $ 7.04 million
Mar 19, 10 AM $ 0.0815
-0.17%
$ 18.44 million $ 7.46 million
Mar 19, 9 AM $ 0.0816
+1.65%
$ 18.48 million $ 7.61 million
Mar 19, 8 AM $ 0.0803
+0.44%
$ 18.18 million $ 7.61 million
Mar 19, 7 AM $ 0.08
+0.93%
$ 18.1 million $ 7.76 million
Mar 19, 6 AM $ 0.0792
+0.04%
$ 17.93 million $ 8.42 million
Mar 19, 5 AM $ 0.0792
+1.99%
$ 17.93 million $ 8.45 million
Mar 19, 4 AM $ 0.0776
-1.04%
$ 17.58 million $ 8.92 million
Mar 19, 3 AM $ 0.0785
-0.40%
$ 17.76 million $ 9.33 million
Mar 19, 2 AM $ 0.0788
+2.49%
$ 17.83 million $ 9.49 million
Mar 19, 1 AM $ 0.0769
-0.66%
$ 17.4 million $ 9.79 million
Mar 19, 12 AM $ 0.0774
-0.77%
$ 17.51 million $ 10.17 million
Mar 18, 11 PM $ 0.078
+0.15%
$ 17.65 million $ 10.29 million
Mar 18, 10 PM $ 0.0779
-0.92%
$ 17.62 million $ 10.22 million
Mar 18, 9 PM $ 0.0786
-2.01%
$ 17.79 million $ 10.17 million
Mar 18, 8 PM $ 0.0802
+0.18%
$ 18.15 million $ 10.33 million
Mar 18, 7 PM $ 0.08
+0.37%
$ 18.12 million $ 10.89 million
Mar 18, 6 PM $ 0.0797
-1.66%
$ 18.05 million $ 12.25 million
Mar 18, 5 PM $ 0.0811
-1.75%
$ 18.36 million $ 14.74 million
Mar 18, 4 PM $ 0.0825
-0.26%
$ 18.68 million $ 17.31 million
Mar 18, 3 PM $ 0.0827
+2.75%
$ 18.72 million $ 17.63 million
Mar 18, 2 PM $ 0.0805
+0.84%
$ 18.21 million $ 18.12 million
Mar 18, 1 PM $ 0.0798
-0.19%
$ 18.07 million $ 17.84 million
Mar 18, 12 PM $ 0.08
+1.07%
$ 18.11 million $ 17.76 million
Mar 18, 11 AM $ 0.0791
-0.99%
$ 17.91 million $ 17.98 million
Mar 18, 10 AM $ 0.0799
+1.25%
$ 18.09 million $ 17.95 million
Mar 18, 9 AM $ 0.0789
-0.75%
$ 17.87 million $ 19.22 million
Mar 18, 8 AM $ 0.0795
-0.12%
$ 18.01 million $ 19.27 million
Mar 18, 7 AM $ 0.0796
+2.14%
$ 18.03 million $ 19.12 million
Mar 18, 6 AM $ 0.078
-1.26%
$ 17.67 million $ 18.39 million
Mar 18, 5 AM $ 0.079
-0.85%
$ 17.88 million $ 18.26 million