StakeStone Historical Data

STO Page 17
Download
Date Close Price change Market cap Trading volume
Mar 18, 5 AM $ 0.079
-0.85%
$ 17.88 million $ 18.26 million
Mar 18, 4 AM $ 0.0797
+1.36%
$ 18.03 million $ 17.75 million
Mar 18, 3 AM $ 0.0786
+0.35%
$ 17.79 million $ 17.39 million
Mar 18, 2 AM $ 0.0783
-0.03%
$ 17.73 million $ 17.2 million
Mar 18, 1 AM $ 0.0782
+2.35%
$ 17.71 million $ 16.84 million
Mar 18, 12 AM $ 0.0764
-0.72%
$ 17.3 million $ 16.46 million
Mar 17, 11 PM $ 0.077
-0.37%
$ 17.43 million $ 16.28 million
Mar 17, 10 PM $ 0.0773
-1.25%
$ 17.49 million $ 16.21 million
Mar 17, 9 PM $ 0.0782
+0.16%
$ 17.71 million $ 16.11 million
Mar 17, 8 PM $ 0.0781
+0.02%
$ 17.68 million $ 15.84 million
Mar 17, 7 PM $ 0.0781
-3.74%
$ 17.68 million $ 15.2 million
Mar 17, 6 PM $ 0.0812
+0.35%
$ 18.37 million $ 13.9 million
Mar 17, 5 PM $ 0.0809
+2.99%
$ 18.31 million $ 11 million
Mar 17, 4 PM $ 0.0785
+1.15%
$ 17.78 million $ 8.12 million
Mar 17, 3 PM $ 0.0777
+3.95%
$ 17.58 million $ 7.26 million
Mar 17, 2 PM $ 0.0747
-0.82%
$ 16.91 million $ 6.29 million
Mar 17, 1 PM $ 0.0753
+0.93%
$ 17.05 million $ 6.17 million
Mar 17, 12 PM $ 0.0746
-0.75%
$ 16.89 million $ 5.02 million
Mar 17, 11 AM $ 0.0752
+1.95%
$ 17.02 million $ 4.56 million
Mar 17, 10 AM $ 0.0738
+1.68%
$ 16.7 million $ 4.9 million
Mar 17, 9 AM $ 0.0725
+3.30%
$ 16.42 million $ 3.3 million
Mar 17, 8 AM $ 0.0702
+0.52%
$ 15.9 million $ 2.96 million
Mar 17, 7 AM $ 0.0699
+0.26%
$ 15.81 million $ 2.97 million
Mar 17, 6 AM $ 0.0697
+0.59%
$ 15.77 million $ 2.94 million
Mar 17, 5 AM $ 0.0693
+1.30%
$ 15.68 million $ 2.89 million
Mar 17, 4 AM $ 0.0684
+0.22%
$ 15.48 million $ 2.89 million
Mar 17, 3 AM $ 0.0682
+0.59%
$ 15.45 million $ 2.84 million
Mar 17, 2 AM $ 0.0678
-0.18%
$ 15.36 million $ 2.84 million
Mar 17, 1 AM $ 0.068
-2.41%
$ 15.38 million $ 2.83 million
Mar 17, 12 AM $ 0.0696
+0.71%
$ 15.76 million $ 2.6 million
Mar 16, 11 PM $ 0.0691
+0.79%
$ 15.65 million $ 2.59 million
Mar 16, 10 PM $ 0.0686
+0.26%
$ 15.53 million $ 2.56 million
Mar 16, 9 PM $ 0.0684
+0.84%
$ 15.49 million $ 2.56 million
Mar 16, 8 PM $ 0.0678
-0.48%
$ 15.36 million $ 2.55 million
Mar 16, 7 PM $ 0.0682
-0.35%
$ 15.43 million $ 2.56 million
Mar 16, 6 PM $ 0.0684
-0.41%
$ 15.49 million $ 2.53 million
Mar 16, 5 PM $ 0.0687
+0.57%
$ 15.55 million $ 2.51 million
Mar 16, 4 PM $ 0.0683
+1.23%
$ 15.46 million $ 2.48 million
Mar 16, 3 PM $ 0.0675
-1.33%
$ 15.27 million $ 2.48 million
Mar 16, 2 PM $ 0.0684
+0.08%
$ 15.48 million $ 2.35 million
Mar 16, 1 PM $ 0.0683
-0.40%
$ 15.46 million $ 2.28 million
Mar 16, 12 PM $ 0.0686
-0.50%
$ 15.53 million $ 2.27 million
Mar 16, 11 AM $ 0.069
-0.04%
$ 15.61 million $ 2.27 million
Mar 16, 10 AM $ 0.069
-0.09%
$ 15.59 million $ 2.26 million
Mar 16, 9 AM $ 0.069
+1.31%
$ 15.63 million $ 2.33 million
Mar 16, 8 AM $ 0.0682
-1.43%
$ 15.43 million $ 2.59 million
Mar 16, 7 AM $ 0.0691
+0.08%
$ 15.65 million $ 2.41 million
Mar 16, 6 AM $ 0.0691
-0.96%
$ 15.64 million $ 2.42 million
Mar 16, 5 AM $ 0.0698
-0.24%
$ 15.79 million $ 2.44 million
Mar 16, 4 AM $ 0.0699
+0.64%
$ 15.83 million $ 2.41 million