StakeStone Historical Data

STO Page 2
Download
Date Close Price change Market cap Trading volume
Apr 17, 11 AM $ 0.117
+0.44%
$ 31.92 million $ 53.25 million
Apr 17, 10 AM $ 0.116
+1.52%
$ 31.78 million $ 52.28 million
Apr 17, 9 AM $ 0.115
-1.05%
$ 31.32 million $ 48.78 million
Apr 17, 8 AM $ 0.116
-2.21%
$ 31.65 million $ 44.13 million
Apr 17, 7 AM $ 0.119
-3.19%
$ 32.36 million $ 43.36 million
Apr 17, 6 AM $ 0.122
+1.32%
$ 33.42 million $ 42.81 million
Apr 17, 5 AM $ 0.121
-1.96%
$ 32.99 million $ 41.24 million
Apr 17, 4 AM $ 0.123
+2.74%
$ 33.62 million $ 40.06 million
Apr 17, 3 AM $ 0.12
+0.52%
$ 32.72 million $ 39.3 million
Apr 17, 2 AM $ 0.119
-0.62%
$ 32.55 million $ 39.52 million
Apr 17, 1 AM $ 0.12
-1.98%
$ 32.76 million $ 39.45 million
Apr 17, 12 AM $ 0.122
+1.18%
$ 33.42 million $ 39.07 million
Apr 16, 11 PM $ 0.121
+0.91%
$ 33.03 million $ 37.47 million
Apr 16, 10 PM $ 0.12
-0.80%
$ 32.74 million $ 36.91 million
Apr 16, 9 PM $ 0.121
+1.97%
$ 33.01 million $ 35 million
Apr 16, 8 PM $ 0.119
+0.37%
$ 32.35 million $ 33.71 million
Apr 16, 7 PM $ 0.118
+1.47%
$ 32.23 million $ 32.7 million
Apr 16, 6 PM $ 0.116
+2.74%
$ 31.76 million $ 29.23 million
Apr 16, 5 PM $ 0.113
+0.01%
$ 30.92 million $ 28.3 million
Apr 16, 4 PM $ 0.113
-0.99%
$ 30.91 million $ 27.64 million
Apr 16, 3 PM $ 0.114
+0.72%
$ 31.22 million $ 27.24 million
Apr 16, 2 PM $ 0.114
-1.46%
$ 31 million $ 27.82 million
Apr 16, 1 PM $ 0.115
-0.85%
$ 31.46 million $ 27.86 million
Apr 16, 12 PM $ 0.116
-0.31%
$ 31.73 million $ 26.91 million
Apr 16, 11 AM $ 0.117
-1.00%
$ 31.83 million $ 26.59 million
Apr 16, 10 AM $ 0.118
+0.52%
$ 32.15 million $ 27.27 million
Apr 16, 9 AM $ 0.117
+0.58%
$ 31.98 million $ 28.18 million
Apr 16, 8 AM $ 0.117
-0.28%
$ 31.8 million $ 30.57 million
Apr 16, 7 AM $ 0.117
-1.49%
$ 31.89 million $ 38.7 million
Apr 16, 6 AM $ 0.119
+1.10%
$ 32.37 million $ 39.75 million
Apr 16, 5 AM $ 0.117
+0.60%
$ 32.02 million $ 39.88 million
Apr 16, 4 AM $ 0.117
+0.20%
$ 31.83 million $ 39.38 million
Apr 16, 3 AM $ 0.116
-0.91%
$ 31.76 million $ 38.86 million
Apr 16, 2 AM $ 0.117
-0.55%
$ 32.05 million $ 38.83 million
Apr 16, 1 AM $ 0.118
-1.46%
$ 32.22 million $ 38.47 million
Apr 16, 12 AM $ 0.12
-0.30%
$ 32.7 million $ 38.17 million
Apr 15, 11 PM $ 0.12
-1.21%
$ 32.8 million $ 38.29 million
Apr 15, 10 PM $ 0.122
+0.41%
$ 33.2 million $ 38.38 million
Apr 15, 9 PM $ 0.121
+0.77%
$ 33.07 million $ 38.5 million
Apr 15, 8 PM $ 0.12
-0.18%
$ 32.81 million $ 38.38 million
Apr 15, 7 PM $ 0.12
+0.15%
$ 32.88 million $ 38.84 million
Apr 15, 6 PM $ 0.12
-1.53%
$ 32.83 million $ 39.27 million
Apr 15, 5 PM $ 0.122
+0.91%
$ 33.34 million $ 39.72 million
Apr 15, 4 PM $ 0.121
+0.41%
$ 33.05 million $ 40.95 million
Apr 15, 3 PM $ 0.121
+0.08%
$ 32.91 million $ 50.61 million
Apr 15, 2 PM $ 0.121
-0.10%
$ 32.89 million $ 54.4 million
Apr 15, 1 PM $ 0.121
+0.37%
$ 32.92 million $ 55.11 million
Apr 15, 12 PM $ 0.12
-0.02%
$ 32.8 million $ 55.38 million
Apr 15, 11 AM $ 0.12
-0.71%
$ 32.81 million $ 55.22 million
Apr 15, 10 AM $ 0.121
-0.81%
$ 33.04 million $ 55 million