StakeStone Historical Data

STO Page 28
Download
Date Close Price change Market cap Trading volume
Feb 24, 12 AM $ 0.0578
+2.74%
$ 13.06 million $ 10.02 million
Feb 23, 11 PM $ 0.0563
+1.43%
$ 12.71 million $ 10.37 million
Feb 23, 10 PM $ 0.0555
+0.46%
$ 12.53 million $ 10.54 million
Feb 23, 9 PM $ 0.0552
+0.82%
$ 12.47 million $ 11.69 million
Feb 23, 8 PM $ 0.0548
-0.50%
$ 12.37 million $ 11.87 million
Feb 23, 7 PM $ 0.0551
-1.05%
$ 12.43 million $ 12.07 million
Feb 23, 6 PM $ 0.0556
+0.11%
$ 12.57 million $ 12.46 million
Feb 23, 5 PM $ 0.0556
-1.67%
$ 12.55 million $ 13.62 million
Feb 23, 4 PM $ 0.0565
-0.17%
$ 12.77 million $ 16.48 million
Feb 23, 3 PM $ 0.0566
-0.72%
$ 12.79 million $ 16.67 million
Feb 23, 2 PM $ 0.057
-1.28%
$ 12.88 million $ 16.65 million
Feb 23, 1 PM $ 0.0578
+0.21%
$ 13.05 million $ 16.76 million
Feb 23, 12 PM $ 0.0576
-0.02%
$ 13.02 million $ 16.75 million
Feb 23, 11 AM $ 0.0577
-2.55%
$ 13.02 million $ 17.02 million
Feb 23, 10 AM $ 0.0592
-2.40%
$ 13.36 million $ 17.06 million
Feb 23, 9 AM $ 0.0606
+1.33%
$ 13.69 million $ 18.26 million
Feb 23, 8 AM $ 0.0598
+1.04%
$ 13.51 million $ 18.03 million
Feb 23, 7 AM $ 0.0592
+0.06%
$ 13.37 million $ 17.61 million
Feb 23, 6 AM $ 0.0592
-0.79%
$ 13.36 million $ 17.12 million
Feb 23, 5 AM $ 0.0596
+1.95%
$ 13.47 million $ 16.73 million
Feb 23, 4 AM $ 0.0585
+1.02%
$ 13.21 million $ 16.2 million
Feb 23, 3 AM $ 0.0579
+1.90%
$ 13.08 million $ 16 million
Feb 23, 2 AM $ 0.0568
+0.12%
$ 12.84 million $ 15.93 million
Feb 23, 1 AM $ 0.0568
-3.37%
$ 12.82 million $ 16.38 million
Feb 23, 12 AM $ 0.0587
-2.80%
$ 13.27 million $ 15.95 million
Feb 22, 11 PM $ 0.0604
+1.98%
$ 13.65 million $ 15.23 million
Feb 22, 10 PM $ 0.0593
+0.68%
$ 13.38 million $ 14.72 million
Feb 22, 9 PM $ 0.0589
+1.27%
$ 13.29 million $ 13.19 million
Feb 22, 8 PM $ 0.0581
-1.16%
$ 13.13 million $ 12.94 million
Feb 22, 7 PM $ 0.0588
+0.73%
$ 13.28 million $ 12.69 million
Feb 22, 6 PM $ 0.0584
-1.70%
$ 13.18 million $ 10.73 million
Feb 22, 5 PM $ 0.0594
+0.40%
$ 13.41 million $ 11.08 million
Feb 22, 4 PM $ 0.0591
+2.78%
$ 13.36 million $ 7.97 million
Feb 22, 3 PM $ 0.0575
+0.26%
$ 13 million $ 7.46 million
Feb 22, 2 PM $ 0.0574
+1.02%
$ 12.94 million $ 7.27 million
Feb 22, 1 PM $ 0.0568
-0.57%
$ 12.83 million $ 7.04 million
Feb 22, 12 PM $ 0.0571
-1.35%
$ 12.91 million $ 6.93 million
Feb 22, 11 AM $ 0.0579
+0.95%
$ 13.08 million $ 6.58 million
Feb 22, 10 AM $ 0.0574
-1.05%
$ 12.96 million $ 6.24 million
Feb 22, 9 AM $ 0.058
+2.22%
$ 13.09 million $ 4.61 million
Feb 22, 8 AM $ 0.0567
+0.49%
$ 12.81 million $ 4.41 million
Feb 22, 7 AM $ 0.0564
-0.26%
$ 12.75 million $ 4.37 million
Feb 22, 6 AM $ 0.0566
-0.03%
$ 12.78 million $ 4.38 million
Feb 22, 5 AM $ 0.0566
-0.47%
$ 12.78 million $ 4.3 million
Feb 22, 4 AM $ 0.0569
-1.18%
$ 12.85 million $ 4.32 million
Feb 22, 3 AM $ 0.0575
+0.84%
$ 13 million $ 4.16 million
Feb 22, 2 AM $ 0.0571
-1.74%
$ 12.89 million $ 3.97 million
Feb 22, 1 AM $ 0.0581
+4.66%
$ 13.12 million $ 3.11 million
Feb 22, 12 AM $ 0.0555
-0.65%
$ 12.53 million $ 2.58 million
Feb 21, 11 PM $ 0.0559
-0.60%
$ 12.62 million $ 2.96 million