StakeStone Historical Data

STO Page 28
Download
Date Close Price change Market cap Trading volume
Jun 24, 7 AM $ 0.0479
-0.22%
$ 13.88 million $ 9.91 million
Jun 24, 6 AM $ 0.048
+0.11%
$ 13.91 million $ 10.02 million
Jun 24, 5 AM $ 0.0479
-0.55%
$ 13.9 million $ 10.39 million
Jun 24, 4 AM $ 0.0482
+0.64%
$ 13.98 million $ 10.66 million
Jun 24, 3 AM $ 0.0479
-1.01%
$ 13.89 million $ 10.66 million
Jun 24, 2 AM $ 0.0484
+0.46%
$ 14.03 million $ 10.72 million
Jun 24, 1 AM $ 0.0481
-0.18%
$ 13.96 million $ 10.74 million
Jun 24, 12 AM $ 0.0482
+0.40%
$ 13.99 million $ 10.68 million
Jun 23, 11 PM $ 0.048
-0.48%
$ 13.93 million $ 10.76 million
Jun 23, 10 PM $ 0.0483
+0.25%
$ 14 million $ 10.83 million
Jun 23, 9 PM $ 0.0481
-0.26%
$ 13.97 million $ 11.07 million
Jun 23, 8 PM $ 0.0483
+0.20%
$ 14 million $ 11.14 million
Jun 23, 7 PM $ 0.0482
-0.46%
$ 13.98 million $ 11.22 million
Jun 23, 6 PM $ 0.0484
+0.53%
$ 14.04 million $ 11.25 million
Jun 23, 5 PM $ 0.0481
-0.10%
$ 13.97 million $ 11.24 million
Jun 23, 4 PM $ 0.0482
-0.38%
$ 13.98 million $ 11.37 million
Jun 23, 3 PM $ 0.0484
-0.07%
$ 14.03 million $ 11.76 million
Jun 23, 2 PM $ 0.0484
-0.60%
$ 14.04 million $ 12.05 million
Jun 23, 1 PM $ 0.0487
-0.42%
$ 14.13 million $ 12.07 million
Jun 23, 12 PM $ 0.0489
+0.71%
$ 14.19 million $ 11.82 million
Jun 23, 11 AM $ 0.0486
+0.62%
$ 14.09 million $ 9.56 million
Jun 23, 10 AM $ 0.0483
+4.16%
$ 14 million $ 9.6 million
Jun 23, 9 AM $ 0.0463
+0.07%
$ 13.44 million $ 9.54 million
Jun 23, 8 AM $ 0.0463
-0.92%
$ 13.43 million $ 10.4 million
Jun 23, 7 AM $ 0.0467
-2.26%
$ 13.56 million $ 10.67 million
Jun 23, 6 AM $ 0.0478
-2.36%
$ 13.87 million $ 11.12 million
Jun 23, 5 AM $ 0.049
+2.18%
$ 14.2 million $ 11.32 million
Jun 23, 4 AM $ 0.0479
-0.58%
$ 13.9 million $ 12.31 million
Jun 23, 3 AM $ 0.0482
-0.29%
$ 13.98 million $ 13.57 million
Jun 23, 2 AM $ 0.0483
-1.07%
$ 14.02 million $ 14.07 million
Jun 23, 1 AM $ 0.0489
+0.29%
$ 14.17 million $ 14.66 million
Jun 23, 12 AM $ 0.0487
-0.42%
$ 14.13 million $ 15.01 million
Jun 22, 11 PM $ 0.0489
+1.01%
$ 14.19 million $ 15.39 million
Jun 22, 10 PM $ 0.0484
+0.63%
$ 14.05 million $ 15.73 million
Jun 22, 9 PM $ 0.0481
-0.19%
$ 13.96 million $ 16.34 million
Jun 22, 8 PM $ 0.0482
-0.77%
$ 13.98 million $ 17.56 million
Jun 22, 7 PM $ 0.0486
-0.41%
$ 14.09 million $ 20.31 million
Jun 22, 6 PM $ 0.0488
-0.90%
$ 14.15 million $ 22.58 million
Jun 22, 5 PM $ 0.0492
+1.06%
$ 14.28 million $ 28.59 million
Jun 22, 4 PM $ 0.0487
-0.74%
$ 14.13 million $ 47.69 million
Jun 22, 3 PM $ 0.0491
-0.30%
$ 14.24 million $ 50.74 million
Jun 22, 2 PM $ 0.0492
-0.80%
$ 14.28 million $ 50.55 million
Jun 22, 1 PM $ 0.0496
-0.28%
$ 14.4 million $ 50.88 million
Jun 22, 12 PM $ 0.0498
+0.05%
$ 14.44 million $ 50.69 million
Jun 22, 11 AM $ 0.0497
+0.13%
$ 14.43 million $ 50.62 million
Jun 22, 10 AM $ 0.0497
-0.85%
$ 14.41 million $ 50.27 million
Jun 22, 9 AM $ 0.0501
-0.61%
$ 14.53 million $ 49.77 million
Jun 22, 8 AM $ 0.0504
-0.30%
$ 14.62 million $ 48.97 million
Jun 22, 7 AM $ 0.0506
-0.43%
$ 14.68 million $ 48.26 million
Jun 22, 6 AM $ 0.0508
+0.63%
$ 14.74 million $ 47.89 million