StakeStone Historical Data

STO Page 45
Download
Date Close Price change Market cap Trading volume
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
Jan 20, 7 PM $ 0.0879
-0.24%
$ 19.86 million $ 34.71 million
Jan 20, 6 PM $ 0.0881
+0.29%
$ 19.91 million $ 35.97 million
Jan 20, 5 PM $ 0.0879
-0.50%
$ 19.85 million $ 35.91 million
Jan 20, 4 PM $ 0.0883
-1.29%
$ 19.95 million $ 36.3 million
Jan 20, 3 PM $ 0.0895
-1.19%
$ 20.21 million $ 36.94 million
Jan 20, 2 PM $ 0.0905
+0.28%
$ 20.45 million $ 37.21 million
Jan 20, 1 PM $ 0.0902
-2.12%
$ 20.38 million $ 38.09 million
Jan 20, 12 PM $ 0.0922
-0.08%
$ 20.82 million $ 40.22 million
Jan 20, 11 AM $ 0.0923
+2.63%
$ 20.84 million $ 43.51 million
Jan 20, 10 AM $ 0.0899
-0.32%
$ 20.31 million $ 48.04 million
Jan 20, 9 AM $ 0.0902
-1.13%
$ 20.37 million $ 56.58 million
Jan 20, 8 AM $ 0.0912
-2.77%
$ 20.6 million $ 57.78 million
Jan 20, 7 AM $ 0.0938
-1.83%
$ 21.2 million $ 57.33 million
Jan 20, 6 AM $ 0.0956
-0.18%
$ 21.6 million $ 58.87 million
Jan 20, 5 AM $ 0.0958
-2.06%
$ 21.63 million $ 59.78 million
Jan 20, 4 AM $ 0.0978
+0.90%
$ 22.09 million $ 60.64 million
Jan 20, 3 AM $ 0.0969
-0.90%
$ 21.89 million $ 61.21 million
Jan 20, 2 AM $ 0.0978
-0.69%
$ 22.09 million $ 61.63 million
Jan 20, 1 AM $ 0.0985
-0.12%
$ 22.2 million $ 62.38 million
Jan 20, 12 AM $ 0.0986
-0.70%
$ 22.27 million $ 63.06 million
Jan 19, 11 PM $ 0.0993
-1.41%
$ 22.4 million $ 65.33 million
Jan 19, 10 PM $ 0.101
+0.03%
$ 22.75 million $ 66.04 million
Jan 19, 9 PM $ 0.101
-2.11%
$ 22.79 million $ 66.98 million
Jan 19, 8 PM $ 0.103
+0.40%
$ 23.23 million $ 68.46 million
Jan 19, 7 PM $ 0.102
+0.08%
$ 23.14 million $ 71.44 million
Jan 19, 6 PM $ 0.102
+0.02%
$ 23.12 million $ 81.87 million
Jan 19, 5 PM $ 0.102
-0.73%
$ 23.12 million $ 82.7 million
Jan 19, 4 PM $ 0.103
+0.11%
$ 23.3 million $ 83.88 million
Jan 19, 3 PM $ 0.103
-2.76%
$ 23.27 million $ 85.76 million
Jan 19, 2 PM $ 0.106
-0.56%
$ 23.95 million $ 86.99 million
Jan 19, 1 PM $ 0.107
-1.73%
$ 24.06 million $ 88.69 million
Jan 19, 12 PM $ 0.108
-4.89%
$ 24.51 million $ 88.44 million
Jan 19, 11 AM $ 0.114
+2.14%
$ 25.79 million $ 88.93 million
Jan 19, 10 AM $ 0.112
+5.58%
$ 25.2 million $ 85.79 million
Jan 19, 9 AM $ 0.106
+1.91%
$ 23.89 million $ 80.64 million
Jan 19, 8 AM $ 0.104
+2.60%
$ 23.45 million $ 81.53 million
Jan 19, 7 AM $ 0.101
-2.62%
$ 22.86 million $ 83.98 million
Jan 19, 6 AM $ 0.104
+0.50%
$ 23.47 million $ 85.97 million
Jan 19, 5 AM $ 0.103
+0.58%
$ 23.35 million $ 93.22 million
Jan 19, 4 AM $ 0.103
-1.02%
$ 23.22 million $ 95.4 million
Jan 19, 3 AM $ 0.104
+2.70%
$ 23.43 million $ 97.76 million
Jan 19, 2 AM $ 0.101
+0.83%
$ 22.81 million $ 101.34 million
Jan 19, 1 AM $ 0.1
-0.48%
$ 22.64 million $ 102.45 million
Jan 19, 12 AM $ 0.101
-1.99%
$ 22.95 million $ 104.12 million
Jan 18, 11 PM $ 0.103
-2.61%
$ 23.21 million $ 107.84 million
Jan 18, 10 PM $ 0.106
-3.16%
$ 23.85 million $ 113.38 million
Jan 18, 9 PM $ 0.109
-0.96%
$ 24.62 million $ 119.29 million
Jan 18, 8 PM $ 0.11
-4.67%
$ 24.86 million $ 128.52 million