StakeStone Historical Data

STO Page 46
Download
Date Close Price change Market cap Trading volume
Jan 18, 8 PM $ 0.11
-4.67%
$ 24.86 million $ 128.52 million
Jan 18, 7 PM $ 0.115
+10.53%
$ 26 million $ 144.93 million
Jan 18, 6 PM $ 0.104
+0.10%
$ 23.6 million $ 144.94 million
Jan 18, 5 PM $ 0.104
+0.96%
$ 23.58 million $ 144.02 million
Jan 18, 4 PM $ 0.103
-1.24%
$ 23.35 million $ 143.08 million
Jan 18, 3 PM $ 0.105
+0.34%
$ 23.64 million $ 140.96 million
Jan 18, 2 PM $ 0.104
+1.65%
$ 23.57 million $ 140.48 million
Jan 18, 1 PM $ 0.103
-0.25%
$ 23.21 million $ 138.55 million
Jan 18, 12 PM $ 0.103
-5.13%
$ 23.25 million $ 136.42 million
Jan 18, 11 AM $ 0.109
+6.95%
$ 24.43 million $ 132.35 million
Jan 18, 10 AM $ 0.102
-7.86%
$ 22.86 million $ 127.69 million
Jan 18, 9 AM $ 0.11
+1.11%
$ 24.98 million $ 123.44 million
Jan 18, 8 AM $ 0.109
-5.43%
$ 24.61 million $ 120.34 million
Jan 18, 7 AM $ 0.115
-2.79%
$ 26.11 million $ 115.92 million
Jan 18, 6 AM $ 0.119
+2.18%
$ 26.78 million $ 112.1 million
Jan 18, 5 AM $ 0.116
+1.39%
$ 26.23 million $ 102.95 million
Jan 18, 4 AM $ 0.115
+3.65%
$ 25.84 million $ 98.83 million
Jan 18, 3 AM $ 0.111
-4.89%
$ 24.96 million $ 95.38 million
Jan 18, 2 AM $ 0.116
-1.53%
$ 26.24 million $ 91.39 million
Jan 18, 1 AM $ 0.118
-1.92%
$ 26.65 million $ 88.87 million
Jan 18, 12 AM $ 0.12
-10.20%
$ 27.17 million $ 85.87 million
Jan 17, 11 PM $ 0.134
+2.18%
$ 30.17 million $ 79.57 million
Jan 17, 10 PM $ 0.131
+2.05%
$ 29.48 million $ 72.6 million
Jan 17, 9 PM $ 0.128
-9.35%
$ 29.01 million $ 64.97 million
Jan 17, 8 PM $ 0.142
+2.66%
$ 32 million $ 49.25 million
Jan 17, 7 PM $ 0.138
+55.33%
$ 31.17 million $ 28.7 million
Jan 17, 6 PM $ 0.0888
-0.06%
$ 20.11 million $ 18.22 million
Jan 17, 5 PM $ 0.0889
+0.18%
$ 20.08 million $ 17.32 million
Jan 17, 4 PM $ 0.0887
+0.74%
$ 20.02 million $ 15.8 million
Jan 17, 3 PM $ 0.088
+3.16%
$ 19.87 million $ 15 million
Jan 17, 2 PM $ 0.0853
+4.77%
$ 19.26 million $ 13.5 million
Jan 17, 1 PM $ 0.0814
+0.73%
$ 18.38 million $ 11.99 million
Jan 17, 12 PM $ 0.0808
+1.88%
$ 18.25 million $ 11.55 million
Jan 17, 11 AM $ 0.0793
-0.22%
$ 17.91 million $ 11.45 million
Jan 17, 10 AM $ 0.0795
+0.80%
$ 17.95 million $ 11.09 million
Jan 17, 9 AM $ 0.0788
+0.42%
$ 17.82 million $ 11.12 million
Jan 17, 8 AM $ 0.0785
+0.52%
$ 17.73 million $ 11.16 million
Jan 17, 7 AM $ 0.0781
+0.71%
$ 17.64 million $ 11.16 million
Jan 17, 6 AM $ 0.0776
-0.21%
$ 17.52 million $ 11.2 million
Jan 17, 5 AM $ 0.0777
+0.12%
$ 17.56 million $ 11.13 million
Jan 17, 4 AM $ 0.0776
+0.84%
$ 17.53 million $ 11.2 million
Jan 17, 3 AM $ 0.077
-0.09%
$ 17.38 million $ 11.4 million
Jan 17, 2 AM $ 0.077
+0.25%
$ 17.4 million $ 11.56 million
Jan 17, 1 AM $ 0.0768
+0.42%
$ 17.35 million $ 11.84 million
Jan 17, 12 AM $ 0.0765
+0.30%
$ 17.28 million $ 11.89 million
Jan 16, 11 PM $ 0.0763
-0.19%
$ 17.22 million $ 12.04 million
Jan 16, 10 PM $ 0.0764
+0.13%
$ 17.26 million $ 12.25 million
Jan 16, 9 PM $ 0.0763
-0.27%
$ 17.24 million $ 12.49 million
Jan 16, 8 PM $ 0.0765
+0.94%
$ 17.28 million $ 12.5 million
Jan 16, 7 PM $ 0.0758
+0.12%
$ 17.13 million $ 12.85 million