StakeStone Historical Data

STO Page 40
Download
Date Close Price change Market cap Trading volume
Jan 30, 7 PM $ 0.0868
-0.38%
$ 19.6 million $ 17.59 million
Jan 30, 6 PM $ 0.0871
+0.72%
$ 19.68 million $ 17.53 million
Jan 30, 5 PM $ 0.0865
-0.82%
$ 19.61 million $ 17.51 million
Jan 30, 4 PM $ 0.0872
-1.59%
$ 19.7 million $ 17.43 million
Jan 30, 3 PM $ 0.0887
+0.14%
$ 20.02 million $ 17.5 million
Jan 30, 2 PM $ 0.0886
+1.81%
$ 20 million $ 17.84 million
Jan 30, 1 PM $ 0.087
-0.73%
$ 19.64 million $ 17.55 million
Jan 30, 12 PM $ 0.0876
-0.26%
$ 19.79 million $ 17.22 million
Jan 30, 11 AM $ 0.0878
+2.40%
$ 19.83 million $ 17.28 million
Jan 30, 10 AM $ 0.0858
-0.08%
$ 19.37 million $ 17.16 million
Jan 30, 9 AM $ 0.0858
-0.95%
$ 19.39 million $ 16.76 million
Jan 30, 8 AM $ 0.0867
-0.51%
$ 19.57 million $ 16.7 million
Jan 30, 7 AM $ 0.0871
+0.49%
$ 19.66 million $ 16.86 million
Jan 30, 6 AM $ 0.0867
-1.09%
$ 19.57 million $ 17.04 million
Jan 30, 5 AM $ 0.0876
+0.01%
$ 19.79 million $ 17.23 million
Jan 30, 4 AM $ 0.0876
-0.68%
$ 19.79 million $ 17.83 million
Jan 30, 3 AM $ 0.0882
-0.46%
$ 19.92 million $ 18.19 million
Jan 30, 2 AM $ 0.0886
-0.81%
$ 20.02 million $ 18.43 million
Jan 30, 1 AM $ 0.0893
-0.85%
$ 20.18 million $ 18.36 million
Jan 30, 12 AM $ 0.0901
+0.24%
$ 20.35 million $ 18.38 million
Jan 29, 11 PM $ 0.0899
+0.13%
$ 20.3 million $ 18.42 million
Jan 29, 10 PM $ 0.0898
+0.20%
$ 20.28 million $ 18.32 million
Jan 29, 9 PM $ 0.0896
-0.58%
$ 20.24 million $ 18.13 million
Jan 29, 8 PM $ 0.0901
+1.10%
$ 20.35 million $ 17.86 million
Jan 29, 7 PM $ 0.0891
+1.02%
$ 20.12 million $ 18.39 million
Jan 29, 6 PM $ 0.0882
-0.22%
$ 19.92 million $ 18.19 million
Jan 29, 5 PM $ 0.0884
-0.39%
$ 19.97 million $ 17.88 million
Jan 29, 4 PM $ 0.0887
+1.55%
$ 20.03 million $ 17.7 million
Jan 29, 3 PM $ 0.0874
-1.66%
$ 19.74 million $ 17.24 million
Jan 29, 2 PM $ 0.0889
-0.22%
$ 20.09 million $ 16.68 million
Jan 29, 1 PM $ 0.0891
+0.05%
$ 20.12 million $ 16.77 million
Jan 29, 12 PM $ 0.089
-0.77%
$ 20.11 million $ 17.23 million
Jan 29, 11 AM $ 0.0897
-0.99%
$ 20.26 million $ 17.46 million
Jan 29, 10 AM $ 0.0906
+1.19%
$ 20.48 million $ 17.5 million
Jan 29, 9 AM $ 0.0895
+0.64%
$ 20.26 million $ 18.04 million
Jan 29, 8 AM $ 0.089
-2.04%
$ 20.1 million $ 18.24 million
Jan 29, 7 AM $ 0.0908
+1.57%
$ 20.51 million $ 18.35 million
Jan 29, 6 AM $ 0.0894
-0.50%
$ 20.19 million $ 18.64 million
Jan 29, 5 AM $ 0.0899
+0.11%
$ 20.3 million $ 19.02 million
Jan 29, 4 AM $ 0.0898
+1.56%
$ 20.27 million $ 18.86 million
Jan 29, 3 AM $ 0.0884
-2.03%
$ 19.95 million $ 18.83 million
Jan 29, 2 AM $ 0.0902
+0.45%
$ 20.38 million $ 19.21 million
Jan 29, 1 AM $ 0.0898
-1.56%
$ 20.29 million $ 19.35 million
Jan 29, 12 AM $ 0.0913
+2.14%
$ 20.61 million $ 19.6 million
Jan 28, 11 PM $ 0.0893
-0.89%
$ 20.18 million $ 20.23 million
Jan 28, 10 PM $ 0.0901
-0.15%
$ 20.36 million $ 21.1 million
Jan 28, 9 PM $ 0.0903
+0.43%
$ 20.39 million $ 22.48 million
Jan 28, 8 PM $ 0.0899
+0.81%
$ 20.3 million $ 22.82 million
Jan 28, 7 PM $ 0.0892
+1.55%
$ 20.14 million $ 22.7 million
Jan 28, 6 PM $ 0.0878
-0.74%
$ 19.83 million $ 22.67 million