StakeStone Historical Data

STO Page 29
Download
Date Close Price change Market cap Trading volume
Jun 22, 6 AM $ 0.0508
+0.63%
$ 14.74 million $ 47.89 million
Jun 22, 5 AM $ 0.0505
-2.78%
$ 14.65 million $ 47.29 million
Jun 22, 4 AM $ 0.052
+1.95%
$ 15.07 million $ 46.27 million
Jun 22, 3 AM $ 0.051
-0.97%
$ 14.78 million $ 46.06 million
Jun 22, 2 AM $ 0.0515
-2.74%
$ 14.93 million $ 46.63 million
Jun 22, 1 AM $ 0.0529
-0.64%
$ 15.35 million $ 46.48 million
Jun 22, 12 AM $ 0.0533
+1.58%
$ 15.45 million $ 46.32 million
Jun 21, 11 PM $ 0.0524
-0.30%
$ 15.21 million $ 45.93 million
Jun 21, 10 PM $ 0.0526
-0.75%
$ 15.26 million $ 45.63 million
Jun 21, 9 PM $ 0.053
-0.56%
$ 15.37 million $ 44.93 million
Jun 21, 8 PM $ 0.0533
-1.30%
$ 15.46 million $ 43.87 million
Jun 21, 7 PM $ 0.054
+0.66%
$ 15.66 million $ 41.04 million
Jun 21, 6 PM $ 0.0536
-6.80%
$ 15.56 million $ 38.79 million
Jun 21, 5 PM $ 0.0576
+10.50%
$ 16.7 million $ 32.59 million
Jun 21, 4 PM $ 0.052
+8.85%
$ 15.09 million $ 13.43 million
Jun 21, 3 PM $ 0.0478
-0.49%
$ 13.87 million $ 9.87 million
Jun 21, 2 PM $ 0.048
+2.00%
$ 13.94 million $ 9.74 million
Jun 21, 1 PM $ 0.0471
+0.91%
$ 13.66 million $ 9.07 million
Jun 21, 12 PM $ 0.0467
+0.17%
$ 13.54 million $ 8.97 million
Jun 21, 11 AM $ 0.0466
-0.45%
$ 13.52 million $ 8.8 million
Jun 21, 10 AM $ 0.0468
+0.23%
$ 13.58 million $ 8.72 million
Jun 21, 9 AM $ 0.0467
+0.16%
$ 13.55 million $ 8.58 million
Jun 21, 8 AM $ 0.0466
+0.43%
$ 13.52 million $ 8.46 million
Jun 21, 7 AM $ 0.0464
+0.71%
$ 13.47 million $ 8.35 million
Jun 21, 6 AM $ 0.0461
+0.45%
$ 13.37 million $ 8.11 million
Jun 21, 5 AM $ 0.0459
-1.51%
$ 13.31 million $ 8.09 million
Jun 21, 4 AM $ 0.0466
+3.10%
$ 13.52 million $ 7.83 million
Jun 21, 3 AM $ 0.0452
-2.76%
$ 13.11 million $ 6.71 million
Jun 21, 2 AM $ 0.0465
-1.73%
$ 13.48 million $ 5.6 million
Jun 21, 1 AM $ 0.0473
-0.09%
$ 13.72 million $ 5.18 million
Jun 21, 12 AM $ 0.0473
-0.87%
$ 13.73 million $ 5 million
Jun 20, 11 PM $ 0.0477
+0.12%
$ 13.85 million $ 4.9 million
Jun 20, 10 PM $ 0.0477
+0.33%
$ 13.84 million $ 4.75 million
Jun 20, 9 PM $ 0.0475
-0.48%
$ 13.79 million $ 4.62 million
Jun 20, 8 PM $ 0.0478
-0.28%
$ 13.86 million $ 4.37 million
Jun 20, 7 PM $ 0.0479
-0.86%
$ 13.9 million $ 4.36 million
Jun 20, 6 PM $ 0.0483
+0.07%
$ 14.02 million $ 4.31 million
Jun 20, 5 PM $ 0.0483
+0.08%
$ 14.01 million $ 4.37 million
Jun 20, 4 PM $ 0.0482
+0.19%
$ 13.99 million $ 4.49 million
Jun 20, 3 PM $ 0.0481
+0.49%
$ 13.97 million $ 4.43 million
Jun 20, 2 PM $ 0.0479
+0.39%
$ 13.9 million $ 4.4 million
Jun 20, 1 PM $ 0.0477
+0.15%
$ 13.85 million $ 4.5 million
Jun 20, 12 PM $ 0.0477
-0.14%
$ 13.82 million $ 4.46 million
Jun 20, 11 AM $ 0.0477
+0.22%
$ 13.84 million $ 4.55 million
Jun 20, 10 AM $ 0.0476
-0.24%
$ 13.81 million $ 4.59 million
Jun 20, 9 AM $ 0.0477
-0.06%
$ 13.85 million $ 4.54 million
Jun 20, 8 AM $ 0.0478
+0.29%
$ 13.86 million $ 4.57 million
Jun 20, 7 AM $ 0.0476
-0.66%
$ 13.82 million $ 4.59 million
Jun 20, 6 AM $ 0.048
+0.96%
$ 13.91 million $ 5.01 million
Jun 20, 5 AM $ 0.0475
+0.12%
$ 13.78 million $ 5.31 million