StakeStone Historical Data

STO Page 41
Download
Date Close Price change Market cap Trading volume
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
Jan 28, 5 PM $ 0.0885
+1.45%
$ 19.98 million $ 23.37 million
Jan 28, 4 PM $ 0.0872
+0.29%
$ 19.7 million $ 24.09 million
Jan 28, 3 PM $ 0.087
-0.33%
$ 19.64 million $ 25.05 million
Jan 28, 2 PM $ 0.0872
-0.35%
$ 19.7 million $ 25.59 million
Jan 28, 1 PM $ 0.0875
-0.48%
$ 19.77 million $ 26.32 million
Jan 28, 12 PM $ 0.0879
-1.22%
$ 19.86 million $ 27.49 million
Jan 28, 11 AM $ 0.089
-0.41%
$ 20.1 million $ 28.5 million
Jan 28, 10 AM $ 0.0894
+0.23%
$ 20.17 million $ 29.25 million
Jan 28, 9 AM $ 0.0892
+0.80%
$ 20.14 million $ 29.66 million
Jan 28, 8 AM $ 0.0885
-0.27%
$ 19.97 million $ 30.08 million
Jan 28, 7 AM $ 0.0887
+0.48%
$ 20 million $ 30.44 million
Jan 28, 6 AM $ 0.0883
-1.36%
$ 19.94 million $ 31.44 million
Jan 28, 5 AM $ 0.0895
-0.15%
$ 20.21 million $ 33.72 million
Jan 28, 4 AM $ 0.0896
-0.39%
$ 20.24 million $ 34.6 million
Jan 28, 3 AM $ 0.09
-1.78%
$ 20.32 million $ 34.83 million
Jan 28, 2 AM $ 0.0916
-0.76%
$ 20.69 million $ 35.02 million
Jan 28, 1 AM $ 0.0923
+0.15%
$ 20.85 million $ 33.71 million
Jan 28, 12 AM $ 0.0921
-0.07%
$ 20.81 million $ 33.34 million
Jan 27, 11 PM $ 0.0922
-2.15%
$ 20.83 million $ 33.03 million
Jan 27, 10 PM $ 0.0942
+1.55%
$ 21.28 million $ 32.34 million
Jan 27, 9 PM $ 0.0928
+1.90%
$ 20.93 million $ 30.87 million
Jan 27, 8 PM $ 0.0911
-1.13%
$ 20.57 million $ 30.58 million
Jan 27, 7 PM $ 0.0921
+0.45%
$ 20.8 million $ 30.57 million
Jan 27, 6 PM $ 0.0917
+0.75%
$ 20.68 million $ 30.94 million
Jan 27, 5 PM $ 0.091
-1.06%
$ 20.58 million $ 30.88 million
Jan 27, 4 PM $ 0.092
+1.39%
$ 20.72 million $ 30.55 million
Jan 27, 3 PM $ 0.0907
+1.27%
$ 20.49 million $ 29.94 million
Jan 27, 2 PM $ 0.0896
-1.73%
$ 20.23 million $ 30.02 million
Jan 27, 1 PM $ 0.0911
+1.59%
$ 20.61 million $ 29.83 million
Jan 27, 12 PM $ 0.0897
-1.98%
$ 20.27 million $ 29.62 million
Jan 27, 11 AM $ 0.0915
+3.06%
$ 20.67 million $ 29.38 million
Jan 27, 10 AM $ 0.0888
-0.40%
$ 20.08 million $ 29.78 million
Jan 27, 9 AM $ 0.0892
+3.52%
$ 20.14 million $ 30.84 million
Jan 27, 8 AM $ 0.0861
-2.02%
$ 19.46 million $ 38.19 million
Jan 27, 7 AM $ 0.0879
-3.67%
$ 19.86 million $ 41.62 million
Jan 27, 6 AM $ 0.0913
-0.79%
$ 20.61 million $ 40.73 million
Jan 27, 5 AM $ 0.092
+3.60%
$ 20.79 million $ 38.13 million
Jan 27, 4 AM $ 0.0889
-0.14%
$ 20.07 million $ 37.25 million
Jan 27, 3 AM $ 0.089
-1.38%
$ 20.1 million $ 37.11 million
Jan 27, 2 AM $ 0.0902
+2.49%
$ 20.38 million $ 36.98 million
Jan 27, 1 AM $ 0.088
+1.18%
$ 19.89 million $ 36.81 million
Jan 27, 12 AM $ 0.087
+1.50%
$ 19.65 million $ 36.61 million
Jan 26, 11 PM $ 0.0857
+1.04%
$ 19.36 million $ 36.54 million
Jan 26, 10 PM $ 0.0849
-0.29%
$ 19.16 million $ 36.95 million
Jan 26, 9 PM $ 0.0851
+0.47%
$ 19.21 million $ 37.54 million
Jan 26, 8 PM $ 0.0847
+0.05%
$ 19.13 million $ 38.43 million
Jan 26, 7 PM $ 0.0847
-1.57%
$ 19.12 million $ 39.1 million
Jan 26, 6 PM $ 0.086
+1.92%
$ 19.43 million $ 39.62 million