StakeStone Historical Data

STO Page 32
Download
Date Close Price change Market cap Trading volume
Jun 16, 4 AM $ 0.0505
-0.98%
$ 14.66 million $ 5.15 million
Jun 16, 3 AM $ 0.051
+0.75%
$ 14.81 million $ 5.21 million
Jun 16, 2 AM $ 0.0507
-1.23%
$ 14.7 million $ 5.2 million
Jun 16, 1 AM $ 0.0513
+0.11%
$ 14.88 million $ 5.15 million
Jun 16, 12 AM $ 0.0512
+0.19%
$ 14.86 million $ 5.29 million
Jun 15, 11 PM $ 0.0511
+0.59%
$ 14.84 million $ 5.33 million
Jun 15, 10 PM $ 0.0508
-0.92%
$ 14.75 million $ 5.41 million
Jun 15, 9 PM $ 0.0513
+0.51%
$ 14.89 million $ 5.82 million
Jun 15, 8 PM $ 0.0511
+0.23%
$ 14.81 million $ 5.97 million
Jun 15, 7 PM $ 0.0509
-0.76%
$ 14.78 million $ 5.87 million
Jun 15, 6 PM $ 0.0513
+0.00%
$ 14.89 million $ 5.95 million
Jun 15, 5 PM $ 0.0513
-0.04%
$ 14.89 million $ 5.98 million
Jun 15, 4 PM $ 0.0514
-1.13%
$ 14.9 million $ 5.95 million
Jun 15, 3 PM $ 0.0519
+0.22%
$ 15.07 million $ 5.76 million
Jun 15, 2 PM $ 0.0518
-0.67%
$ 15.03 million $ 5.63 million
Jun 15, 1 PM $ 0.0522
+0.26%
$ 15.14 million $ 5.55 million
Jun 15, 12 PM $ 0.052
+0.75%
$ 15.1 million $ 5.37 million
Jun 15, 11 AM $ 0.0517
+0.82%
$ 14.98 million $ 5.19 million
Jun 15, 10 AM $ 0.0512
+0.08%
$ 14.86 million $ 5.04 million
Jun 15, 9 AM $ 0.0512
+0.33%
$ 14.85 million $ 5.02 million
Jun 15, 8 AM $ 0.051
+0.53%
$ 14.8 million $ 5.05 million
Jun 15, 7 AM $ 0.0508
-0.59%
$ 14.72 million $ 5.09 million
Jun 15, 6 AM $ 0.0511
-0.03%
$ 14.81 million $ 5.24 million
Jun 15, 5 AM $ 0.0511
-0.26%
$ 14.82 million $ 5.29 million
Jun 15, 4 AM $ 0.0512
-0.22%
$ 14.86 million $ 5.39 million
Jun 15, 3 AM $ 0.0513
-0.25%
$ 14.89 million $ 5.32 million
Jun 15, 2 AM $ 0.0515
+0.40%
$ 14.93 million $ 5.35 million
Jun 15, 1 AM $ 0.0513
-0.13%
$ 14.87 million $ 5.36 million
Jun 15, 12 AM $ 0.0513
-0.08%
$ 14.89 million $ 5.25 million
Jun 14, 11 PM $ 0.0514
+0.32%
$ 14.9 million $ 5.27 million
Jun 14, 10 PM $ 0.0512
+0.22%
$ 14.85 million $ 5.31 million
Jun 14, 9 PM $ 0.0511
+1.76%
$ 14.82 million $ 5.03 million
Jun 14, 8 PM $ 0.0502
-0.13%
$ 14.56 million $ 5.03 million
Jun 14, 7 PM $ 0.0503
+0.69%
$ 14.58 million $ 5.04 million
Jun 14, 6 PM $ 0.0499
+0.17%
$ 14.48 million $ 4.68 million
Jun 14, 5 PM $ 0.0498
-0.80%
$ 14.46 million $ 4.62 million
Jun 14, 4 PM $ 0.0502
+0.20%
$ 14.57 million $ 4.59 million
Jun 14, 3 PM $ 0.0501
-0.02%
$ 14.54 million $ 4.56 million
Jun 14, 2 PM $ 0.0501
-0.15%
$ 14.55 million $ 4.94 million
Jun 14, 1 PM $ 0.0502
+0.23%
$ 14.57 million $ 4.96 million
Jun 14, 12 PM $ 0.0501
-0.27%
$ 14.53 million $ 4.89 million
Jun 14, 11 AM $ 0.0502
-0.18%
$ 14.57 million $ 4.84 million
Jun 14, 10 AM $ 0.0503
-0.26%
$ 14.6 million $ 5.49 million
Jun 14, 9 AM $ 0.0505
+0.02%
$ 14.64 million $ 6.17 million
Jun 14, 8 AM $ 0.0504
+0.42%
$ 14.64 million $ 6.34 million
Jun 14, 7 AM $ 0.0502
-0.91%
$ 14.58 million $ 6.83 million
Jun 14, 6 AM $ 0.0507
-0.15%
$ 14.71 million $ 6.62 million
Jun 14, 5 AM $ 0.0508
-0.11%
$ 14.73 million $ 6.78 million
Jun 14, 4 AM $ 0.0508
-0.18%
$ 14.75 million $ 6.88 million
Jun 14, 3 AM $ 0.0509
+0.54%
$ 14.78 million $ 7.11 million