StakeStone Historical Data

STO Page 3
Download
Date Close Price change Market cap Trading volume
Apr 15, 10 AM $ 0.121
-0.81%
$ 33.04 million $ 55 million
Apr 15, 9 AM $ 0.122
-0.28%
$ 33.31 million $ 54.78 million
Apr 15, 8 AM $ 0.122
+1.19%
$ 33.4 million $ 52.74 million
Apr 15, 7 AM $ 0.121
+2.36%
$ 33.01 million $ 44.25 million
Apr 15, 6 AM $ 0.118
+0.47%
$ 32.25 million $ 44.15 million
Apr 15, 5 AM $ 0.118
-0.18%
$ 32.1 million $ 44.33 million
Apr 15, 4 AM $ 0.118
-0.46%
$ 32.15 million $ 45.7 million
Apr 15, 3 AM $ 0.118
-0.07%
$ 32.3 million $ 47.55 million
Apr 15, 2 AM $ 0.118
-1.62%
$ 32.32 million $ 48.14 million
Apr 15, 1 AM $ 0.12
+0.40%
$ 32.86 million $ 49.18 million
Apr 15, 12 AM $ 0.12
+1.44%
$ 32.73 million $ 49.22 million
Apr 14, 11 PM $ 0.118
-0.03%
$ 32.27 million $ 49.46 million
Apr 14, 10 PM $ 0.118
-1.44%
$ 32.28 million $ 49.86 million
Apr 14, 9 PM $ 0.12
+2.12%
$ 32.75 million $ 51.47 million
Apr 14, 8 PM $ 0.118
-0.98%
$ 32.08 million $ 55.15 million
Apr 14, 7 PM $ 0.119
+1.37%
$ 32.39 million $ 59.06 million
Apr 14, 6 PM $ 0.117
-0.29%
$ 31.95 million $ 59.04 million
Apr 14, 5 PM $ 0.117
-1.61%
$ 32.04 million $ 58.9 million
Apr 14, 4 PM $ 0.119
-3.33%
$ 32.58 million $ 57.53 million
Apr 14, 3 PM $ 0.123
+4.04%
$ 33.7 million $ 48.82 million
Apr 14, 2 PM $ 0.119
+1.88%
$ 32.39 million $ 45.5 million
Apr 14, 1 PM $ 0.116
+2.14%
$ 31.79 million $ 43.91 million
Apr 14, 12 PM $ 0.114
-0.19%
$ 31.12 million $ 43.93 million
Apr 14, 11 AM $ 0.114
-0.16%
$ 31.18 million $ 43.34 million
Apr 14, 10 AM $ 0.114
-0.16%
$ 31.24 million $ 43.29 million
Apr 14, 9 AM $ 0.115
-1.35%
$ 31.3 million $ 42.48 million
Apr 14, 8 AM $ 0.116
+0.43%
$ 31.73 million $ 42.63 million
Apr 14, 7 AM $ 0.116
-2.26%
$ 31.6 million $ 42.99 million
Apr 14, 6 AM $ 0.118
-1.29%
$ 32.33 million $ 42.71 million
Apr 14, 5 AM $ 0.12
-1.81%
$ 32.76 million $ 42.51 million
Apr 14, 4 AM $ 0.122
+2.06%
$ 33.36 million $ 41.26 million
Apr 14, 3 AM $ 0.12
+1.69%
$ 32.68 million $ 39.45 million
Apr 14, 2 AM $ 0.118
-2.03%
$ 32.14 million $ 39.55 million
Apr 14, 1 AM $ 0.12
+2.55%
$ 32.8 million $ 39.09 million
Apr 14, 12 AM $ 0.117
-0.87%
$ 31.98 million $ 39.09 million
Apr 13, 11 PM $ 0.118
-0.38%
$ 32.26 million $ 38.83 million
Apr 13, 10 PM $ 0.119
-1.85%
$ 32.38 million $ 38.89 million
Apr 13, 9 PM $ 0.121
+0.46%
$ 32.99 million $ 37.49 million
Apr 13, 8 PM $ 0.12
+4.83%
$ 32.84 million $ 34.17 million
Apr 13, 7 PM $ 0.115
+2.89%
$ 31.33 million $ 29.69 million
Apr 13, 6 PM $ 0.112
-1.09%
$ 30.45 million $ 29.71 million
Apr 13, 5 PM $ 0.113
+1.05%
$ 30.78 million $ 29.49 million
Apr 13, 4 PM $ 0.112
-0.89%
$ 30.46 million $ 29.75 million
Apr 13, 3 PM $ 0.113
-2.67%
$ 30.73 million $ 30.12 million
Apr 13, 2 PM $ 0.116
+0.78%
$ 31.57 million $ 28.92 million
Apr 13, 1 PM $ 0.115
-1.16%
$ 31.32 million $ 29.05 million
Apr 13, 12 PM $ 0.116
-1.33%
$ 31.69 million $ 30.06 million
Apr 13, 11 AM $ 0.118
+0.87%
$ 32.12 million $ 31.09 million
Apr 13, 10 AM $ 0.117
+1.34%
$ 31.84 million $ 31.24 million
Apr 13, 9 AM $ 0.115
-0.56%
$ 31.42 million $ 32.14 million