StakeStone Historical Data

STO Page 43
Download
Date Close Price change Market cap Trading volume
Jan 24, 9 PM $ 0.0829
-1.28%
$ 18.73 million $ 16.85 million
Jan 24, 8 PM $ 0.084
+2.16%
$ 18.98 million $ 16.76 million
Jan 24, 7 PM $ 0.0822
+0.49%
$ 18.57 million $ 16.76 million
Jan 24, 6 PM $ 0.0818
-0.39%
$ 18.48 million $ 17.14 million
Jan 24, 5 PM $ 0.0822
-0.02%
$ 18.56 million $ 17.71 million
Jan 24, 4 PM $ 0.0822
-1.06%
$ 18.56 million $ 18.15 million
Jan 24, 3 PM $ 0.0831
-0.30%
$ 18.76 million $ 18.26 million
Jan 24, 2 PM $ 0.0833
-2.43%
$ 18.82 million $ 18.33 million
Jan 24, 1 PM $ 0.0854
-0.93%
$ 19.28 million $ 18.42 million
Jan 24, 12 PM $ 0.0862
+1.48%
$ 19.47 million $ 18.04 million
Jan 24, 11 AM $ 0.0849
-1.16%
$ 19.18 million $ 17.49 million
Jan 24, 10 AM $ 0.0859
+3.20%
$ 19.38 million $ 16.91 million
Jan 24, 9 AM $ 0.0833
+1.16%
$ 18.81 million $ 16.54 million
Jan 24, 8 AM $ 0.0823
+1.12%
$ 18.59 million $ 16.45 million
Jan 24, 7 AM $ 0.0814
-0.16%
$ 18.39 million $ 16.76 million
Jan 24, 6 AM $ 0.0815
+0.26%
$ 18.42 million $ 17.18 million
Jan 24, 5 AM $ 0.0813
+0.14%
$ 18.37 million $ 17.48 million
Jan 24, 4 AM $ 0.0812
+0.43%
$ 18.34 million $ 18.07 million
Jan 24, 3 AM $ 0.0808
+0.13%
$ 18.26 million $ 18.89 million
Jan 24, 2 AM $ 0.0807
+0.13%
$ 18.23 million $ 19.1 million
Jan 24, 1 AM $ 0.0806
-0.25%
$ 18.21 million $ 19.48 million
Jan 24, 12 AM $ 0.0808
-0.13%
$ 18.25 million $ 20.04 million
Jan 23, 11 PM $ 0.0809
+0.00%
$ 18.28 million $ 20.55 million
Jan 23, 10 PM $ 0.0809
+0.72%
$ 18.28 million $ 20.94 million
Jan 23, 9 PM $ 0.0804
+0.89%
$ 18.15 million $ 21.61 million
Jan 23, 8 PM $ 0.0796
-1.19%
$ 17.99 million $ 22.05 million
Jan 23, 7 PM $ 0.0806
-1.30%
$ 18.21 million $ 22.44 million
Jan 23, 6 PM $ 0.0817
-0.65%
$ 18.44 million $ 22.58 million
Jan 23, 5 PM $ 0.0822
+0.72%
$ 18.57 million $ 22.89 million
Jan 23, 4 PM $ 0.0816
-0.09%
$ 18.43 million $ 23.33 million
Jan 23, 3 PM $ 0.0817
-0.10%
$ 18.45 million $ 24.32 million
Jan 23, 2 PM $ 0.0818
-1.15%
$ 18.48 million $ 24.78 million
Jan 23, 1 PM $ 0.0827
+0.50%
$ 18.68 million $ 25.2 million
Jan 23, 12 PM $ 0.0823
-0.42%
$ 18.6 million $ 25.98 million
Jan 23, 11 AM $ 0.0827
+0.23%
$ 18.67 million $ 26.34 million
Jan 23, 10 AM $ 0.0825
+0.47%
$ 18.62 million $ 27.14 million
Jan 23, 9 AM $ 0.0821
+0.06%
$ 18.53 million $ 27.26 million
Jan 23, 8 AM $ 0.082
-0.74%
$ 18.52 million $ 27.4 million
Jan 23, 7 AM $ 0.0826
-0.79%
$ 18.66 million $ 27.8 million
Jan 23, 6 AM $ 0.0833
+0.40%
$ 18.81 million $ 27.97 million
Jan 23, 5 AM $ 0.083
-0.77%
$ 18.74 million $ 28.28 million
Jan 23, 4 AM $ 0.0836
-0.21%
$ 18.88 million $ 27.88 million
Jan 23, 3 AM $ 0.0838
+1.59%
$ 18.93 million $ 27.12 million
Jan 23, 2 AM $ 0.0825
-0.12%
$ 18.62 million $ 26.82 million
Jan 23, 1 AM $ 0.0826
+0.27%
$ 18.65 million $ 26.44 million
Jan 23, 12 AM $ 0.0823
+0.31%
$ 18.6 million $ 25.93 million
Jan 22, 11 PM $ 0.0821
-0.14%
$ 18.54 million $ 25.7 million
Jan 22, 10 PM $ 0.0822
+0.84%
$ 18.57 million $ 25.6 million
Jan 22, 9 PM $ 0.0815
+1.18%
$ 18.42 million $ 25.29 million
Jan 22, 8 PM $ 0.0806
-1.00%
$ 18.2 million $ 25.08 million