StakeStone Historical Data

STO Page 44
Download
Date Close Price change Market cap Trading volume
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
Jan 22, 7 PM $ 0.0814
-0.35%
$ 18.39 million $ 25.44 million
Jan 22, 6 PM $ 0.0817
+0.03%
$ 18.43 million $ 25.49 million
Jan 22, 5 PM $ 0.0817
+0.84%
$ 18.44 million $ 25.13 million
Jan 22, 4 PM $ 0.081
+1.95%
$ 18.32 million $ 24.9 million
Jan 22, 3 PM $ 0.0794
-1.43%
$ 17.94 million $ 24.57 million
Jan 22, 2 PM $ 0.0806
-0.17%
$ 18.22 million $ 24.59 million
Jan 22, 1 PM $ 0.0808
-1.30%
$ 18.24 million $ 24.45 million
Jan 22, 12 PM $ 0.0818
-0.24%
$ 18.5 million $ 23.77 million
Jan 22, 11 AM $ 0.082
-2.79%
$ 18.52 million $ 24.18 million
Jan 22, 10 AM $ 0.0844
-1.42%
$ 19.06 million $ 23.84 million
Jan 22, 9 AM $ 0.0856
-0.45%
$ 19.33 million $ 24.31 million
Jan 22, 8 AM $ 0.086
+0.50%
$ 19.42 million $ 24.61 million
Jan 22, 7 AM $ 0.0855
-0.32%
$ 19.32 million $ 24.31 million
Jan 22, 6 AM $ 0.0858
-0.62%
$ 19.38 million $ 25.49 million
Jan 22, 5 AM $ 0.0864
-0.42%
$ 19.5 million $ 26.45 million
Jan 22, 4 AM $ 0.0867
+0.32%
$ 19.58 million $ 26.75 million
Jan 22, 3 AM $ 0.0864
-0.63%
$ 19.52 million $ 27.02 million
Jan 22, 2 AM $ 0.087
-0.60%
$ 19.64 million $ 27.42 million
Jan 22, 1 AM $ 0.0875
-0.20%
$ 19.76 million $ 27.89 million
Jan 22, 12 AM $ 0.0877
+0.97%
$ 19.81 million $ 28.34 million
Jan 21, 11 PM $ 0.0868
-0.63%
$ 19.61 million $ 28.42 million
Jan 21, 10 PM $ 0.0874
-1.16%
$ 19.74 million $ 28.41 million
Jan 21, 9 PM $ 0.0884
-0.86%
$ 19.97 million $ 28.75 million
Jan 21, 8 PM $ 0.0892
+0.95%
$ 20.14 million $ 29.15 million
Jan 21, 7 PM $ 0.0883
+0.86%
$ 19.95 million $ 28.71 million
Jan 21, 6 PM $ 0.0876
+1.09%
$ 19.78 million $ 28.58 million
Jan 21, 5 PM $ 0.0866
+0.56%
$ 19.57 million $ 29.06 million
Jan 21, 4 PM $ 0.0861
-0.22%
$ 19.47 million $ 29.14 million
Jan 21, 3 PM $ 0.0864
-1.89%
$ 19.51 million $ 28.88 million
Jan 21, 2 PM $ 0.0881
+1.72%
$ 19.89 million $ 29.13 million
Jan 21, 1 PM $ 0.0866
+0.79%
$ 19.56 million $ 29.03 million
Jan 21, 12 PM $ 0.0859
-0.53%
$ 19.39 million $ 29.75 million
Jan 21, 11 AM $ 0.0863
-0.89%
$ 19.51 million $ 29.92 million
Jan 21, 10 AM $ 0.0871
-1.23%
$ 19.67 million $ 32 million
Jan 21, 9 AM $ 0.0882
-0.11%
$ 19.93 million $ 32.2 million
Jan 21, 8 AM $ 0.0883
+0.62%
$ 19.94 million $ 32.43 million
Jan 21, 7 AM $ 0.0877
-3.44%
$ 19.81 million $ 34.37 million
Jan 21, 6 AM $ 0.0909
+2.13%
$ 20.52 million $ 33.24 million
Jan 21, 5 AM $ 0.089
-1.47%
$ 20.09 million $ 32.19 million
Jan 21, 4 AM $ 0.0903
+1.11%
$ 20.39 million $ 32.51 million
Jan 21, 3 AM $ 0.0893
-0.10%
$ 20.16 million $ 32.55 million
Jan 21, 2 AM $ 0.0894
+1.37%
$ 20.19 million $ 32.98 million
Jan 21, 1 AM $ 0.0882
+0.34%
$ 19.92 million $ 33.16 million
Jan 21, 12 AM $ 0.0879
-0.05%
$ 19.85 million $ 33.23 million
Jan 20, 11 PM $ 0.0879
+0.33%
$ 19.86 million $ 33.36 million
Jan 20, 10 PM $ 0.0876
+0.16%
$ 19.76 million $ 33.68 million
Jan 20, 9 PM $ 0.0875
-1.36%
$ 19.77 million $ 33.72 million
Jan 20, 8 PM $ 0.0887
+0.89%
$ 20.04 million $ 34.16 million