StakeStone Historical Data

STO Page 2
Download
Date Close Price change Market cap Trading volume
Jun 13, 12 PM $ 0.0529
-0.76%
$ 15.35 million $ 7.8 million
Jun 13, 11 AM $ 0.0533
+0.26%
$ 15.46 million $ 7.79 million
Jun 13, 10 AM $ 0.0532
+1.21%
$ 15.42 million $ 7.19 million
Jun 13, 9 AM $ 0.0525
-1.17%
$ 15.24 million $ 6.54 million
Jun 13, 8 AM $ 0.0531
+1.68%
$ 15.42 million $ 6.44 million
Jun 13, 7 AM $ 0.0523
+0.33%
$ 15.16 million $ 5.95 million
Jun 13, 6 AM $ 0.0521
+1.24%
$ 15.12 million $ 6.02 million
Jun 13, 5 AM $ 0.0515
-0.72%
$ 14.93 million $ 6.19 million
Jun 13, 4 AM $ 0.0518
-0.96%
$ 15.04 million $ 6.1 million
Jun 13, 3 AM $ 0.0523
+0.22%
$ 15.19 million $ 5.96 million
Jun 13, 2 AM $ 0.0522
-0.38%
$ 15.15 million $ 5.64 million
Jun 13, 1 AM $ 0.0524
+0.32%
$ 15.21 million $ 6.15 million
Jun 13, 12 AM $ 0.0523
+0.14%
$ 15.16 million $ 6.44 million
Jun 12, 11 PM $ 0.0522
+0.57%
$ 15.14 million $ 6.77 million
Jun 12, 10 PM $ 0.0519
+0.29%
$ 15.05 million $ 6.96 million
Jun 12, 9 PM $ 0.0517
+0.07%
$ 15.01 million $ 7.28 million
Jun 12, 8 PM $ 0.0517
-0.65%
$ 15 million $ 7.74 million
Jun 12, 7 PM $ 0.052
-1.29%
$ 15.09 million $ 9.79 million
Jun 12, 6 PM $ 0.0527
-0.49%
$ 15.29 million $ 9.94 million
Jun 12, 5 PM $ 0.053
-0.70%
$ 15.37 million $ 10.23 million
Jun 12, 4 PM $ 0.0533
-0.41%
$ 15.47 million $ 10.99 million
Jun 12, 3 PM $ 0.0536
-1.00%
$ 15.54 million $ 11.54 million
Jun 12, 2 PM $ 0.0541
+1.73%
$ 15.7 million $ 15.25 million
Jun 12, 1 PM $ 0.0532
-0.74%
$ 15.43 million $ 16.62 million
Jun 12, 12 PM $ 0.0536
+0.54%
$ 15.54 million $ 16.75 million
Jun 12, 11 AM $ 0.0533
-0.15%
$ 15.46 million $ 17.02 million
Jun 12, 10 AM $ 0.0534
-0.34%
$ 15.48 million $ 17.07 million
Jun 12, 9 AM $ 0.0535
+0.29%
$ 15.53 million $ 17 million
Jun 12, 8 AM $ 0.0534
+0.10%
$ 15.49 million $ 17.19 million
Jun 12, 7 AM $ 0.0533
+0.22%
$ 15.47 million $ 17.28 million
Jun 12, 6 AM $ 0.0532
-1.56%
$ 15.44 million $ 17.38 million
Jun 12, 5 AM $ 0.0541
+0.31%
$ 15.68 million $ 17.37 million
Jun 12, 4 AM $ 0.0539
-0.39%
$ 15.64 million $ 17.76 million
Jun 12, 3 AM $ 0.0541
-0.23%
$ 15.7 million $ 18.02 million
Jun 12, 2 AM $ 0.0542
+1.61%
$ 15.73 million $ 18.15 million
Jun 12, 1 AM $ 0.0534
-0.54%
$ 15.49 million $ 18 million
Jun 12, 12 AM $ 0.0537
-1.78%
$ 15.57 million $ 18.09 million
Jun 11, 11 PM $ 0.0546
-0.47%
$ 15.85 million $ 18 million
Jun 11, 10 PM $ 0.0549
-1.32%
$ 15.93 million $ 18 million
Jun 11, 9 PM $ 0.0556
-0.95%
$ 16.14 million $ 17.75 million
Jun 11, 8 PM $ 0.0562
+2.30%
$ 16.29 million $ 17.55 million
Jun 11, 7 PM $ 0.0549
+1.20%
$ 15.92 million $ 15.33 million
Jun 11, 6 PM $ 0.0542
-0.58%
$ 15.74 million $ 15.17 million
Jun 11, 5 PM $ 0.0546
+0.51%
$ 15.83 million $ 16.28 million
Jun 11, 4 PM $ 0.0543
+0.09%
$ 15.75 million $ 15.97 million
Jun 11, 3 PM $ 0.0542
+0.59%
$ 15.73 million $ 15.51 million
Jun 11, 2 PM $ 0.054
+3.01%
$ 15.67 million $ 11.89 million
Jun 11, 1 PM $ 0.0524
+0.61%
$ 15.21 million $ 10.33 million
Jun 11, 12 PM $ 0.0521
+0.29%
$ 15.12 million $ 10.2 million
Jun 11, 11 AM $ 0.052
+0.55%
$ 15.08 million $ 10.11 million