StakeStone Historical Data

STO Page 30
Download
Date Close Price change Market cap Trading volume
Feb 19, 11 PM $ 0.0547
+0.77%
$ 12.37 million $ 10.32 million
Feb 19, 10 PM $ 0.0543
-0.57%
$ 12.27 million $ 10.14 million
Feb 19, 9 PM $ 0.0546
-0.07%
$ 12.34 million $ 10.15 million
Feb 19, 8 PM $ 0.0547
+0.65%
$ 12.35 million $ 10.29 million
Feb 19, 7 PM $ 0.0543
+0.52%
$ 12.27 million $ 10.27 million
Feb 19, 6 PM $ 0.054
+0.74%
$ 12.21 million $ 10.27 million
Feb 19, 5 PM $ 0.0536
-1.11%
$ 12.12 million $ 10.22 million
Feb 19, 4 PM $ 0.0542
+0.42%
$ 12.25 million $ 9.87 million
Feb 19, 3 PM $ 0.054
+1.22%
$ 12.2 million $ 9.37 million
Feb 19, 2 PM $ 0.0534
+1.41%
$ 12.05 million $ 9.16 million
Feb 19, 1 PM $ 0.0526
-1.23%
$ 11.89 million $ 9 million
Feb 19, 12 PM $ 0.0533
+0.42%
$ 12.03 million $ 8.93 million
Feb 19, 11 AM $ 0.0531
-0.74%
$ 11.98 million $ 9.06 million
Feb 19, 10 AM $ 0.0534
+0.82%
$ 12.07 million $ 9.07 million
Feb 19, 9 AM $ 0.053
+0.09%
$ 11.98 million $ 8.82 million
Feb 19, 8 AM $ 0.053
-0.39%
$ 11.96 million $ 8.92 million
Feb 19, 7 AM $ 0.0532
-1.20%
$ 12.01 million $ 8.83 million
Feb 19, 6 AM $ 0.0538
+0.51%
$ 12.15 million $ 8.7 million
Feb 19, 5 AM $ 0.0535
-0.41%
$ 12.09 million $ 8.69 million
Feb 19, 4 AM $ 0.0538
-0.14%
$ 12.14 million $ 8.6 million
Feb 19, 3 AM $ 0.0538
+0.58%
$ 12.16 million $ 8.62 million
Feb 19, 2 AM $ 0.0535
-0.14%
$ 12.09 million $ 8.54 million
Feb 19, 1 AM $ 0.0536
+0.97%
$ 12.11 million $ 8.73 million
Feb 19, 12 AM $ 0.0531
-0.59%
$ 11.99 million $ 8.74 million
Feb 18, 11 PM $ 0.0534
-0.48%
$ 12.05 million $ 8.77 million
Feb 18, 10 PM $ 0.0537
+0.52%
$ 12.11 million $ 9.01 million
Feb 18, 9 PM $ 0.0534
-1.54%
$ 12.07 million $ 8.97 million
Feb 18, 8 PM $ 0.0542
+0.30%
$ 12.25 million $ 8.82 million
Feb 18, 7 PM $ 0.0541
-1.26%
$ 12.21 million $ 8.84 million
Feb 18, 6 PM $ 0.0547
-1.17%
$ 12.37 million $ 8.71 million
Feb 18, 5 PM $ 0.0554
-0.72%
$ 12.51 million $ 8.82 million
Feb 18, 4 PM $ 0.0558
-0.13%
$ 12.6 million $ 9.19 million
Feb 18, 3 PM $ 0.0559
+0.56%
$ 12.62 million $ 9.57 million
Feb 18, 2 PM $ 0.0556
+0.21%
$ 12.55 million $ 9.85 million
Feb 18, 1 PM $ 0.0555
-1.37%
$ 12.53 million $ 9.99 million
Feb 18, 12 PM $ 0.0562
-0.56%
$ 12.7 million $ 10.17 million
Feb 18, 11 AM $ 0.0565
+0.05%
$ 12.77 million $ 10.21 million
Feb 18, 10 AM $ 0.0565
-0.35%
$ 12.77 million $ 10.27 million
Feb 18, 9 AM $ 0.0567
+0.85%
$ 12.81 million $ 10.44 million
Feb 18, 8 AM $ 0.0562
-0.78%
$ 12.7 million $ 10.38 million
Feb 18, 7 AM $ 0.0567
-0.28%
$ 12.8 million $ 10.64 million
Feb 18, 6 AM $ 0.0568
+0.72%
$ 12.83 million $ 10.84 million
Feb 18, 5 AM $ 0.0564
-0.91%
$ 12.75 million $ 10.98 million
Feb 18, 4 AM $ 0.0569
-0.63%
$ 12.86 million $ 11.26 million
Feb 18, 3 AM $ 0.0573
+0.91%
$ 12.94 million $ 11.45 million
Feb 18, 2 AM $ 0.0568
+0.90%
$ 12.83 million $ 11.62 million
Feb 18, 1 AM $ 0.0563
+0.65%
$ 12.71 million $ 11.63 million
Feb 18, 12 AM $ 0.0559
+0.00%
$ 12.63 million $ 11.67 million
Feb 17, 11 PM $ 0.0559
+0.03%
$ 12.63 million $ 11.96 million
Feb 17, 10 PM $ 0.0559
-0.05%
$ 12.63 million $ 11.88 million