StakeStone Historical Data

STO Page 3
Download
Date Close Price change Market cap Trading volume
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
Jun 11, 10 AM $ 0.0517
-0.07%
$ 14.99 million $ 10.25 million
Jun 11, 9 AM $ 0.0517
-0.69%
$ 15 million $ 10.43 million
Jun 11, 8 AM $ 0.0521
-0.40%
$ 15.11 million $ 10.32 million
Jun 11, 7 AM $ 0.0523
+0.85%
$ 15.17 million $ 10.2 million
Jun 11, 6 AM $ 0.0518
+0.25%
$ 15.03 million $ 10 million
Jun 11, 5 AM $ 0.0517
-1.34%
$ 14.99 million $ 9.76 million
Jun 11, 4 AM $ 0.0524
-0.78%
$ 15.2 million $ 9.28 million
Jun 11, 3 AM $ 0.0528
+1.43%
$ 15.32 million $ 9.25 million
Jun 11, 2 AM $ 0.0521
-1.32%
$ 15.1 million $ 9.19 million
Jun 11, 1 AM $ 0.0528
+2.54%
$ 15.3 million $ 8.99 million
Jun 11, 12 AM $ 0.0515
+1.18%
$ 14.94 million $ 8.76 million
Jun 10, 11 PM $ 0.0509
+2.75%
$ 14.76 million $ 8.53 million
Jun 10, 10 PM $ 0.0495
+1.68%
$ 14.37 million $ 8.36 million
Jun 10, 9 PM $ 0.0487
-1.80%
$ 14.13 million $ 8.4 million
Jun 10, 8 PM $ 0.0496
-0.66%
$ 14.39 million $ 8.19 million
Jun 10, 7 PM $ 0.0499
-1.80%
$ 14.48 million $ 8.02 million
Jun 10, 6 PM $ 0.0508
-0.68%
$ 14.75 million $ 7.92 million
Jun 10, 5 PM $ 0.0512
+2.86%
$ 14.85 million $ 6.49 million
Jun 10, 4 PM $ 0.0498
+0.61%
$ 14.44 million $ 5.96 million
Jun 10, 3 PM $ 0.0495
+0.63%
$ 14.35 million $ 6 million
Jun 10, 2 PM $ 0.0492
-0.92%
$ 14.26 million $ 6.04 million
Jun 10, 1 PM $ 0.0496
+1.18%
$ 14.39 million $ 6.4 million
Jun 10, 12 PM $ 0.049
+2.18%
$ 14.22 million $ 6.47 million
Jun 10, 11 AM $ 0.048
-1.39%
$ 13.93 million $ 6.33 million
Jun 10, 10 AM $ 0.0487
-0.20%
$ 14.12 million $ 6.21 million
Jun 10, 9 AM $ 0.0488
-0.48%
$ 14.15 million $ 6.22 million
Jun 10, 8 AM $ 0.049
-0.91%
$ 14.21 million $ 6.2 million
Jun 10, 7 AM $ 0.0494
+0.08%
$ 14.34 million $ 6.21 million
Jun 10, 6 AM $ 0.0494
+0.33%
$ 14.33 million $ 6.28 million
Jun 10, 5 AM $ 0.0492
+0.29%
$ 14.28 million $ 6.25 million
Jun 10, 4 AM $ 0.0491
-0.86%
$ 14.24 million $ 6.24 million
Jun 10, 3 AM $ 0.0495
+0.39%
$ 14.37 million $ 6.11 million
Jun 10, 2 AM $ 0.0493
-1.24%
$ 14.31 million $ 6.15 million
Jun 10, 1 AM $ 0.0499
-0.63%
$ 14.49 million $ 6.24 million
Jun 10, 12 AM $ 0.0503
-0.02%
$ 14.58 million $ 6.2 million
Jun 9, 11 PM $ 0.0503
+0.23%
$ 14.59 million $ 6.41 million
Jun 9, 10 PM $ 0.0502
+0.04%
$ 14.55 million $ 6.43 million
Jun 9, 9 PM $ 0.0501
-1.51%
$ 14.55 million $ 6.48 million
Jun 9, 8 PM $ 0.0509
+0.49%
$ 14.77 million $ 6.53 million
Jun 9, 7 PM $ 0.0507
+0.20%
$ 14.7 million $ 6.64 million
Jun 9, 6 PM $ 0.0506
-0.20%
$ 14.67 million $ 7.3 million
Jun 9, 5 PM $ 0.0507
+1.28%
$ 14.7 million $ 8.22 million
Jun 9, 4 PM $ 0.05
-0.58%
$ 14.51 million $ 8.6 million
Jun 9, 3 PM $ 0.0503
-0.83%
$ 14.6 million $ 8.42 million
Jun 9, 2 PM $ 0.0507
-2.24%
$ 14.72 million $ 8.32 million
Jun 9, 1 PM $ 0.0519
+1.01%
$ 15.06 million $ 7.95 million
Jun 9, 12 PM $ 0.0514
+0.25%
$ 14.9 million $ 7.91 million
Jun 9, 11 AM $ 0.0513
-0.05%
$ 14.87 million $ 7.9 million