StakeStone Historical Data

STO Page 37
Download
Date Close Price change Market cap Trading volume
Jun 5, 11 PM $ 0.0546
-0.42%
$ 15.84 million $ 14.06 million
Jun 5, 10 PM $ 0.0548
-0.75%
$ 15.91 million $ 14.6 million
Jun 5, 9 PM $ 0.0553
+0.10%
$ 16.03 million $ 14.62 million
Jun 5, 8 PM $ 0.0552
+1.42%
$ 16.01 million $ 15.32 million
Jun 5, 7 PM $ 0.0544
+0.25%
$ 15.79 million $ 15.73 million
Jun 5, 6 PM $ 0.0543
-1.94%
$ 15.76 million $ 15.82 million
Jun 5, 5 PM $ 0.0554
+0.96%
$ 16.06 million $ 16.44 million
Jun 5, 4 PM $ 0.0548
+3.52%
$ 15.91 million $ 17.55 million
Jun 5, 3 PM $ 0.053
-3.26%
$ 15.38 million $ 17.63 million
Jun 5, 2 PM $ 0.0548
+1.10%
$ 15.9 million $ 18.99 million
Jun 5, 1 PM $ 0.0542
-1.60%
$ 15.73 million $ 20.17 million
Jun 5, 12 PM $ 0.0551
-0.32%
$ 15.98 million $ 22.38 million
Jun 5, 11 AM $ 0.0553
-1.00%
$ 16.03 million $ 26.97 million
Jun 5, 10 AM $ 0.0558
-2.26%
$ 16.2 million $ 29 million
Jun 5, 9 AM $ 0.0571
+1.36%
$ 16.57 million $ 33.18 million
Jun 5, 8 AM $ 0.0563
-1.23%
$ 16.34 million $ 35.04 million
Jun 5, 7 AM $ 0.057
+1.38%
$ 16.55 million $ 37.12 million
Jun 5, 6 AM $ 0.0563
-2.54%
$ 16.32 million $ 38.7 million
Jun 5, 5 AM $ 0.0577
-4.05%
$ 16.75 million $ 39.54 million
Jun 5, 4 AM $ 0.0602
-0.44%
$ 17.45 million $ 43.77 million
Jun 5, 3 AM $ 0.0604
-1.46%
$ 17.53 million $ 45.84 million
Jun 5, 2 AM $ 0.0613
-1.80%
$ 17.79 million $ 48.39 million
Jun 5, 1 AM $ 0.0625
+0.84%
$ 18.12 million $ 51.71 million
Jun 5, 12 AM $ 0.0619
+0.83%
$ 17.97 million $ 53.89 million
Jun 4, 11 PM $ 0.0614
+2.00%
$ 17.82 million $ 56.84 million
Jun 4, 10 PM $ 0.0602
+2.02%
$ 17.47 million $ 58.49 million
Jun 4, 9 PM $ 0.059
-2.93%
$ 17.13 million $ 64.43 million
Jun 4, 8 PM $ 0.0608
-1.41%
$ 17.64 million $ 71.43 million
Jun 4, 7 PM $ 0.0617
+0.23%
$ 17.9 million $ 84.54 million
Jun 4, 6 PM $ 0.0616
+1.32%
$ 17.86 million $ 105.93 million
Jun 4, 5 PM $ 0.0607
-0.22%
$ 17.62 million $ 128.56 million
Jun 4, 4 PM $ 0.0609
-0.17%
$ 17.66 million $ 136.29 million
Jun 4, 3 PM $ 0.061
-2.41%
$ 17.69 million $ 138.14 million
Jun 4, 2 PM $ 0.0625
-0.16%
$ 18.12 million $ 136.69 million
Jun 4, 1 PM $ 0.0626
-0.81%
$ 18.15 million $ 134.69 million
Jun 4, 12 PM $ 0.0631
+1.44%
$ 18.3 million $ 132.15 million
Jun 4, 11 AM $ 0.0622
-0.46%
$ 18.04 million $ 127.06 million
Jun 4, 10 AM $ 0.0625
+1.81%
$ 18.13 million $ 124.47 million
Jun 4, 9 AM $ 0.0614
-0.18%
$ 17.81 million $ 119.92 million
Jun 4, 8 AM $ 0.0615
-2.41%
$ 17.84 million $ 117.61 million
Jun 4, 7 AM $ 0.063
+1.10%
$ 18.28 million $ 115.33 million
Jun 4, 6 AM $ 0.0623
-0.99%
$ 18.08 million $ 113.09 million
Jun 4, 5 AM $ 0.063
-5.90%
$ 18.26 million $ 111.26 million
Jun 4, 4 AM $ 0.0669
-5.49%
$ 19.41 million $ 107.07 million
Jun 4, 3 AM $ 0.0708
+3.31%
$ 20.53 million $ 104.94 million
Jun 4, 2 AM $ 0.0685
-0.16%
$ 19.87 million $ 102.24 million
Jun 4, 1 AM $ 0.0686
-3.92%
$ 19.9 million $ 98.51 million
Jun 4, 12 AM $ 0.0714
-1.27%
$ 20.71 million $ 96.39 million
Jun 3, 11 PM $ 0.0723
+0.13%
$ 20.35 million $ 93.12 million
Jun 3, 10 PM $ 0.0722
+1.52%
$ 20.33 million $ 91.16 million