StakeStone Historical Data

STO Page 4
Download
Date Close Price change Market cap Trading volume
Nov 20, 2025 $ 0.128
-6.26%
$ 28.58 million $ 16.85 million
Nov 19, 2025 $ 0.136
-16.66%
$ 30.8 million $ 16.85 million
Nov 18, 2025 $ 0.164
-2.90%
$ 36.92 million $ 12.48 million
Nov 17, 2025 $ 0.168
+1.18%
$ 38.04 million $ 13.14 million
Nov 16, 2025 $ 0.167
-2.15%
$ 37.6 million $ 10.98 million
Nov 15, 2025 $ 0.17
-3.74%
$ 38.49 million $ 6.19 million
Nov 14, 2025 $ 0.177
+1.81%
$ 39.97 million $ 23.3 million
Nov 13, 2025 $ 0.175
-2.74%
$ 39.28 million $ 20.25 million
Nov 12, 2025 $ 0.182
+6.27%
$ 40.59 million $ 24.67 million
Nov 11, 2025 $ 0.171
+1.81%
$ 38.6 million $ 17.34 million
Nov 10, 2025 $ 0.168
+1.44%
$ 37.91 million $ 7.06 million
Nov 9, 2025 $ 0.165
-0.96%
$ 37.37 million $ 4.01 million
Nov 8, 2025 $ 0.167
-1.80%
$ 37.73 million $ 5.3 million
Nov 7, 2025 $ 0.17
+2.78%
$ 38.42 million $ 5.73 million
Nov 6, 2025 $ 0.166
-2.66%
$ 37.39 million $ 5.61 million
Nov 5, 2025 $ 0.17
-2.01%
$ 38.41 million $ 6.5 million
Nov 4, 2025 $ 0.174
+3.75%
$ 39.19 million $ 10.96 million
Nov 3, 2025 $ 0.167
-1.45%
$ 37.78 million $ 10.23 million
Nov 2, 2025 $ 0.17
-3.29%
$ 38.35 million $ 4.51 million
Nov 1, 2025 $ 0.176
+2.41%
$ 39.64 million $ 5.32 million
Oct 31, 2025 $ 0.171
+6.54%
$ 38.71 million $ 4.96 million
Oct 30, 2025 $ 0.16
-1.92%
$ 36.27 million $ 11.67 million
Oct 29, 2025 $ 0.163
+0.82%
$ 36.79 million $ 8.01 million
Oct 28, 2025 $ 0.162
-6.34%
$ 36.49 million $ 13.53 million
Oct 27, 2025 $ 0.173
+1.66%
$ 38.94 million $ 13.24 million
Oct 26, 2025 $ 0.17
+0.16%
$ 38.34 million $ 6.09 million
Oct 25, 2025 $ 0.169
-4.16%
$ 38.27 million $ 6.21 million
Oct 24, 2025 $ 0.177
-3.49%
$ 39.92 million $ 10.87 million
Oct 23, 2025 $ 0.183
+8.90%
$ 41.52 million $ 12.67 million
Oct 22, 2025 $ 0.166
-6.21%
$ 37.87 million $ 12.75 million
Oct 21, 2025 $ 0.179
-0.62%
$ 40.06 million $ 13.15 million
Oct 20, 2025 $ 0.179
+1.99%
$ 40.62 million $ 13.82 million
Oct 19, 2025 $ 0.174
+0.76%
$ 39.47 million $ 18.4 million
Oct 18, 2025 $ 0.171
+7.95%
$ 38.99 million $ 17.83 million
Oct 17, 2025 $ 0.16
+0.99%
$ 35.88 million $ 32.06 million
Oct 16, 2025 $ 0.157
+0.35%
$ 35.78 million $ 56.69 million
Oct 15, 2025 $ 0.152
-1.94%
$ 35.42 million $ 16.33 million
Oct 14, 2025 $ 0.155
-7.59%
$ 34.95 million $ 20.3 million
Oct 13, 2025 $ 0.168
-4.43%
$ 37.93 million $ 19.8 million
Oct 12, 2025 $ 0.176
-3.17%
$ 39.7 million $ 30.83 million
Oct 11, 2025 $ 0.182
-2.33%
$ 40.99 million $ 56.96 million
Oct 10, 2025 $ 0.186
-5.99%
$ 41.95 million $ 128.71 million
Oct 9, 2025 $ 0.198
+17.57%
$ 44.86 million $ 235.28 million
Oct 8, 2025 $ 0.168
+20.07%
$ 37.97 million $ 275.5 million
Oct 7, 2025 $ 0.14
+4.53%
$ 31.67 million $ 100.27 million
Oct 6, 2025 $ 0.134
+15.25%
$ 30.31 million $ 334.47 million
Oct 5, 2025 $ 0.116
+31.37%
$ 25.88 million $ 49.67 million
Oct 4, 2025 $ 0.0885
-3.06%
$ 20.01 million $ 18.11 million
Oct 3, 2025 $ 0.0914
+0.73%
$ 20.63 million $ 20.22 million
Oct 2, 2025 $ 0.0907
+4.91%
$ 20.5 million $ 16.45 million