StakeStone Historical Data

STO Page 45
Download
Date Close Price change Market cap Trading volume
May 20, 4 PM $ 0.0699
+0.59%
$ 19.68 million $ 4.28 million
May 20, 3 PM $ 0.0695
+0.36%
$ 19.56 million $ 4.24 million
May 20, 2 PM $ 0.0692
+0.81%
$ 19.49 million $ 4.08 million
May 20, 1 PM $ 0.0687
-0.36%
$ 19.34 million $ 4.03 million
May 20, 12 PM $ 0.0689
-0.03%
$ 19.41 million $ 4.08 million
May 20, 11 AM $ 0.069
-0.25%
$ 19.41 million $ 4.07 million
May 20, 10 AM $ 0.0691
+0.05%
$ 19.46 million $ 4.06 million
May 20, 9 AM $ 0.0691
-0.02%
$ 19.45 million $ 4.07 million
May 20, 8 AM $ 0.0691
-0.18%
$ 19.46 million $ 4.15 million
May 20, 7 AM $ 0.0692
-0.25%
$ 19.49 million $ 4.22 million
May 20, 6 AM $ 0.0694
+0.05%
$ 19.54 million $ 4.27 million
May 20, 5 AM $ 0.0694
+0.15%
$ 19.53 million $ 4.23 million
May 20, 4 AM $ 0.0693
-0.10%
$ 19.5 million $ 4.24 million
May 20, 3 AM $ 0.0693
-0.09%
$ 19.52 million $ 4.3 million
May 20, 2 AM $ 0.0694
-0.82%
$ 19.54 million $ 4.29 million
May 20, 1 AM $ 0.07
+0.55%
$ 19.7 million $ 4.39 million
May 20, 12 AM $ 0.0696
+0.39%
$ 19.6 million $ 4.45 million
May 19, 11 PM $ 0.0693
+0.25%
$ 19.52 million $ 4.47 million
May 19, 10 PM $ 0.0691
-0.36%
$ 19.46 million $ 4.48 million
May 19, 9 PM $ 0.0694
+0.13%
$ 19.53 million $ 4.46 million
May 19, 8 PM $ 0.0693
+0.17%
$ 19.51 million $ 4.48 million
May 19, 7 PM $ 0.0692
-0.70%
$ 19.48 million $ 4.44 million
May 19, 6 PM $ 0.0697
-0.11%
$ 19.61 million $ 4.51 million
May 19, 5 PM $ 0.0697
-0.27%
$ 19.63 million $ 4.56 million
May 19, 4 PM $ 0.0699
+0.42%
$ 19.69 million $ 4.51 million
May 19, 3 PM $ 0.0696
-0.80%
$ 19.6 million $ 4.55 million
May 19, 2 PM $ 0.0702
-0.84%
$ 19.76 million $ 4.63 million
May 19, 1 PM $ 0.0708
+0.50%
$ 19.93 million $ 4.63 million
May 19, 12 PM $ 0.0704
+0.99%
$ 19.83 million $ 4.51 million
May 19, 11 AM $ 0.0698
-0.20%
$ 19.64 million $ 4.49 million
May 19, 10 AM $ 0.0699
-0.15%
$ 19.68 million $ 4.63 million
May 19, 9 AM $ 0.07
-0.65%
$ 19.71 million $ 4.65 million
May 19, 8 AM $ 0.0705
-0.57%
$ 19.83 million $ 4.67 million
May 19, 7 AM $ 0.0709
-0.25%
$ 19.95 million $ 4.63 million
May 19, 6 AM $ 0.071
+0.54%
$ 20 million $ 4.74 million
May 19, 5 AM $ 0.0707
-1.32%
$ 19.89 million $ 4.82 million
May 19, 4 AM $ 0.0716
+1.28%
$ 20.15 million $ 4.79 million
May 19, 3 AM $ 0.0707
+0.75%
$ 19.9 million $ 4.73 million
May 19, 2 AM $ 0.0702
-0.79%
$ 19.75 million $ 4.89 million
May 19, 1 AM $ 0.0707
+0.16%
$ 19.91 million $ 4.91 million
May 19, 12 AM $ 0.0706
+1.09%
$ 19.88 million $ 5.17 million
May 18, 11 PM $ 0.0698
-0.30%
$ 19.66 million $ 5.55 million
May 18, 10 PM $ 0.0701
+0.20%
$ 19.72 million $ 7.02 million
May 18, 9 PM $ 0.0699
+0.89%
$ 19.68 million $ 7.04 million
May 18, 8 PM $ 0.0693
-0.86%
$ 19.51 million $ 7.07 million
May 18, 7 PM $ 0.0699
+1.96%
$ 19.68 million $ 7.05 million
May 18, 6 PM $ 0.0686
-0.92%
$ 19.3 million $ 6.9 million
May 18, 5 PM $ 0.0692
+0.40%
$ 19.48 million $ 6.87 million
May 18, 4 PM $ 0.0689
+0.08%
$ 19.4 million $ 6.92 million
May 18, 3 PM $ 0.0689
+0.29%
$ 19.38 million $ 6.84 million