StakeStone Historical Data

STO Page 38
Download
Date Close Price change Market cap Trading volume
Jun 3, 10 PM $ 0.0722
+1.52%
$ 20.33 million $ 91.16 million
Jun 3, 9 PM $ 0.0711
-13.44%
$ 20.02 million $ 84.81 million
Jun 3, 8 PM $ 0.0822
-3.53%
$ 23.14 million $ 77.32 million
Jun 3, 7 PM $ 0.0852
+8.23%
$ 23.99 million $ 63.53 million
Jun 3, 6 PM $ 0.0788
+19.16%
$ 22.19 million $ 41.63 million
Jun 3, 5 PM $ 0.0661
+7.81%
$ 18.61 million $ 17.73 million
Jun 3, 4 PM $ 0.0613
+4.12%
$ 17.26 million $ 8.68 million
Jun 3, 3 PM $ 0.0589
+0.12%
$ 16.58 million $ 6.08 million
Jun 3, 2 PM $ 0.0588
+0.44%
$ 16.56 million $ 6.01 million
Jun 3, 1 PM $ 0.0586
-0.32%
$ 16.49 million $ 6.19 million
Jun 3, 12 PM $ 0.0588
+1.35%
$ 16.54 million $ 6.09 million
Jun 3, 11 AM $ 0.058
-0.65%
$ 16.32 million $ 6.12 million
Jun 3, 10 AM $ 0.0584
-0.26%
$ 16.43 million $ 6.04 million
Jun 3, 9 AM $ 0.0585
+0.85%
$ 16.47 million $ 5.97 million
Jun 3, 8 AM $ 0.058
+0.30%
$ 16.33 million $ 5.95 million
Jun 3, 7 AM $ 0.0578
+0.20%
$ 16.28 million $ 5.94 million
Jun 3, 6 AM $ 0.0577
+1.03%
$ 16.25 million $ 5.91 million
Jun 3, 5 AM $ 0.0571
+2.17%
$ 16.08 million $ 5.79 million
Jun 3, 4 AM $ 0.0559
+2.49%
$ 15.74 million $ 5.66 million
Jun 3, 3 AM $ 0.0546
-1.81%
$ 15.36 million $ 5.58 million
Jun 3, 2 AM $ 0.0556
+0.51%
$ 15.64 million $ 5.52 million
Jun 3, 1 AM $ 0.0553
-0.38%
$ 15.56 million $ 5.64 million
Jun 3, 12 AM $ 0.0555
+1.23%
$ 15.62 million $ 5.56 million
Jun 2, 11 PM $ 0.0548
-0.11%
$ 15.43 million $ 5.43 million
Jun 2, 10 PM $ 0.0549
-3.21%
$ 15.45 million $ 5.03 million
Jun 2, 9 PM $ 0.0567
-0.29%
$ 15.97 million $ 4.87 million
Jun 2, 8 PM $ 0.0569
+1.05%
$ 16.01 million $ 4.77 million
Jun 2, 7 PM $ 0.0563
-1.36%
$ 15.85 million $ 4.67 million
Jun 2, 6 PM $ 0.0571
-1.65%
$ 16.06 million $ 4.22 million
Jun 2, 5 PM $ 0.058
+0.39%
$ 16.33 million $ 4.22 million
Jun 2, 4 PM $ 0.0578
+1.50%
$ 16.27 million $ 4.28 million
Jun 2, 3 PM $ 0.0569
-2.68%
$ 16.03 million $ 4.23 million
Jun 2, 2 PM $ 0.0585
-1.75%
$ 16.47 million $ 4.27 million
Jun 2, 1 PM $ 0.0595
+0.28%
$ 16.76 million $ 4.07 million
Jun 2, 12 PM $ 0.0594
+0.06%
$ 16.72 million $ 4.39 million
Jun 2, 11 AM $ 0.0593
-0.55%
$ 16.71 million $ 4.63 million
Jun 2, 10 AM $ 0.0597
+0.88%
$ 16.8 million $ 4.67 million
Jun 2, 9 AM $ 0.0592
-0.57%
$ 16.65 million $ 4.87 million
Jun 2, 8 AM $ 0.0595
-0.11%
$ 16.75 million $ 4.06 million
Jun 2, 7 AM $ 0.0596
+0.08%
$ 16.77 million $ 4.65 million
Jun 2, 6 AM $ 0.0595
-0.31%
$ 16.75 million $ 6.23 million
Jun 2, 5 AM $ 0.0597
-0.95%
$ 16.8 million $ 6.2 million
Jun 2, 4 AM $ 0.0603
-0.31%
$ 16.97 million $ 6.18 million
Jun 2, 3 AM $ 0.0605
+0.72%
$ 17.02 million $ 6.23 million
Jun 2, 2 AM $ 0.06
+0.80%
$ 16.9 million $ 6.22 million
Jun 2, 1 AM $ 0.0595
-1.83%
$ 16.76 million $ 6.13 million
Jun 2, 12 AM $ 0.0607
+0.33%
$ 17.07 million $ 6.28 million
Jun 1, 11 PM $ 0.0605
+0.35%
$ 17.02 million $ 5.05 million
Jun 1, 10 PM $ 0.0602
+0.25%
$ 16.96 million $ 6.36 million
Jun 1, 9 PM $ 0.0601
-0.56%
$ 16.91 million $ 6.46 million