StakeStone Historical Data

STO Page 39
Download
Date Close Price change Market cap Trading volume
Feb 1, 8 PM $ 0.0775
+0.32%
$ 17.5 million $ 14.11 million
Feb 1, 7 PM $ 0.0772
-0.16%
$ 17.45 million $ 14.39 million
Feb 1, 6 PM $ 0.0774
+0.30%
$ 17.48 million $ 15.26 million
Feb 1, 5 PM $ 0.0771
-0.70%
$ 17.42 million $ 16.13 million
Feb 1, 4 PM $ 0.0777
-0.49%
$ 17.54 million $ 18.11 million
Feb 1, 3 PM $ 0.078
-1.69%
$ 17.63 million $ 18.51 million
Feb 1, 2 PM $ 0.0794
-1.11%
$ 17.93 million $ 18.84 million
Feb 1, 1 PM $ 0.0803
-0.55%
$ 18.13 million $ 19.52 million
Feb 1, 12 PM $ 0.0807
+0.32%
$ 18.23 million $ 19.44 million
Feb 1, 11 AM $ 0.0805
-0.09%
$ 18.17 million $ 19.42 million
Feb 1, 10 AM $ 0.0805
-1.25%
$ 18.19 million $ 19.52 million
Feb 1, 9 AM $ 0.0815
+0.52%
$ 18.42 million $ 19.62 million
Feb 1, 8 AM $ 0.0811
-0.12%
$ 18.32 million $ 19.86 million
Feb 1, 7 AM $ 0.0812
+0.48%
$ 18.34 million $ 19.93 million
Feb 1, 6 AM $ 0.0808
-0.04%
$ 18.26 million $ 19.71 million
Feb 1, 5 AM $ 0.0809
-0.22%
$ 18.26 million $ 20.17 million
Feb 1, 4 AM $ 0.081
-0.85%
$ 18.3 million $ 20.42 million
Feb 1, 3 AM $ 0.0817
+0.96%
$ 18.46 million $ 20.28 million
Feb 1, 2 AM $ 0.0809
+0.91%
$ 18.28 million $ 20.18 million
Feb 1, 1 AM $ 0.0802
+0.85%
$ 18.12 million $ 20.1 million
Feb 1, 12 AM $ 0.0795
-0.65%
$ 17.97 million $ 19.64 million
Jan 31, 11 PM $ 0.0801
+1.88%
$ 18.08 million $ 19.43 million
Jan 31, 10 PM $ 0.0786
-0.39%
$ 17.75 million $ 19.02 million
Jan 31, 9 PM $ 0.0789
+1.15%
$ 17.82 million $ 18.97 million
Jan 31, 8 PM $ 0.078
-0.90%
$ 17.61 million $ 18.78 million
Jan 31, 7 PM $ 0.0787
-0.54%
$ 17.77 million $ 18.72 million
Jan 31, 6 PM $ 0.0791
+3.13%
$ 17.91 million $ 18.28 million
Jan 31, 5 PM $ 0.0768
-8.91%
$ 17.35 million $ 17.65 million
Jan 31, 4 PM $ 0.0843
-0.99%
$ 19.04 million $ 16.01 million
Jan 31, 3 PM $ 0.0851
+0.28%
$ 19.22 million $ 15.21 million
Jan 31, 2 PM $ 0.0848
-1.51%
$ 19.17 million $ 15.68 million
Jan 31, 1 PM $ 0.0862
+0.61%
$ 19.46 million $ 15.44 million
Jan 31, 12 PM $ 0.0856
-0.39%
$ 19.34 million $ 15.52 million
Jan 31, 11 AM $ 0.086
+0.23%
$ 19.42 million $ 15.54 million
Jan 31, 10 AM $ 0.0858
+0.57%
$ 19.38 million $ 15.79 million
Jan 31, 9 AM $ 0.0853
-1.87%
$ 19.26 million $ 15.8 million
Jan 31, 8 AM $ 0.0869
-0.35%
$ 19.63 million $ 15.69 million
Jan 31, 7 AM $ 0.0872
+0.02%
$ 19.71 million $ 15.63 million
Jan 31, 6 AM $ 0.0872
-0.77%
$ 19.69 million $ 15.84 million
Jan 31, 5 AM $ 0.0879
+2.03%
$ 19.85 million $ 15.79 million
Jan 31, 4 AM $ 0.0861
+0.23%
$ 19.45 million $ 15.47 million
Jan 31, 3 AM $ 0.0859
-0.71%
$ 19.41 million $ 15.67 million
Jan 31, 2 AM $ 0.0865
+0.56%
$ 19.55 million $ 15.91 million
Jan 31, 1 AM $ 0.0861
-0.42%
$ 19.44 million $ 16.36 million
Jan 31, 12 AM $ 0.0864
-0.70%
$ 19.52 million $ 17.06 million
Jan 30, 11 PM $ 0.087
+0.15%
$ 19.66 million $ 17.25 million
Jan 30, 10 PM $ 0.0869
+0.14%
$ 19.63 million $ 17.34 million
Jan 30, 9 PM $ 0.0868
+0.19%
$ 19.6 million $ 17.76 million
Jan 30, 8 PM $ 0.0866
-0.19%
$ 19.57 million $ 17.98 million
Jan 30, 7 PM $ 0.0868
-0.38%
$ 19.6 million $ 17.59 million