StakeStone Historical Data

STO Page 46
Download
Date Close Price change Market cap Trading volume
May 18, 3 PM $ 0.0689
+0.29%
$ 19.38 million $ 6.84 million
May 18, 2 PM $ 0.0687
-0.79%
$ 19.34 million $ 6.89 million
May 18, 1 PM $ 0.0693
-0.39%
$ 19.5 million $ 6.8 million
May 18, 12 PM $ 0.0695
-0.25%
$ 19.57 million $ 6.74 million
May 18, 11 AM $ 0.0697
+1.02%
$ 19.62 million $ 6.57 million
May 18, 10 AM $ 0.069
+1.00%
$ 19.42 million $ 6.41 million
May 18, 9 AM $ 0.0683
-1.56%
$ 19.23 million $ 6.42 million
May 18, 8 AM $ 0.0694
+1.34%
$ 19.54 million $ 6.32 million
May 18, 7 AM $ 0.0685
+0.00%
$ 19.28 million $ 6.23 million
May 18, 6 AM $ 0.0685
-1.06%
$ 19.28 million $ 6.11 million
May 18, 5 AM $ 0.0692
+0.00%
$ 19.49 million $ 5.98 million
May 18, 4 AM $ 0.0692
+0.01%
$ 19.49 million $ 5.95 million
May 18, 3 AM $ 0.0692
-0.85%
$ 19.49 million $ 5.9 million
May 18, 2 AM $ 0.0698
+2.27%
$ 19.65 million $ 5.74 million
May 18, 1 AM $ 0.0683
-0.22%
$ 19.22 million $ 5.58 million
May 18, 12 AM $ 0.0684
-0.90%
$ 19.26 million $ 5.29 million
May 17, 11 PM $ 0.069
-4.86%
$ 19.44 million $ 4.88 million
May 17, 10 PM $ 0.0726
-1.16%
$ 20.43 million $ 3.42 million
May 17, 9 PM $ 0.0734
+0.69%
$ 20.67 million $ 3.4 million
May 17, 8 PM $ 0.0729
-0.68%
$ 20.53 million $ 3.4 million
May 17, 7 PM $ 0.0734
+0.44%
$ 20.67 million $ 3.48 million
May 17, 6 PM $ 0.0731
-0.29%
$ 20.58 million $ 3.58 million
May 17, 5 PM $ 0.0733
-0.49%
$ 20.64 million $ 3.7 million
May 17, 4 PM $ 0.0737
+0.50%
$ 20.74 million $ 3.95 million
May 17, 3 PM $ 0.0733
-1.24%
$ 20.64 million $ 4.16 million
May 17, 2 PM $ 0.0742
+0.64%
$ 20.9 million $ 4.53 million
May 17, 1 PM $ 0.0738
+0.34%
$ 20.76 million $ 5.3 million
May 17, 12 PM $ 0.0735
+0.35%
$ 20.69 million $ 5.31 million
May 17, 11 AM $ 0.0733
-0.10%
$ 20.62 million $ 5.42 million
May 17, 10 AM $ 0.0733
-0.04%
$ 20.64 million $ 5.5 million
May 17, 9 AM $ 0.0734
+0.20%
$ 20.65 million $ 5.58 million
May 17, 8 AM $ 0.0732
-0.57%
$ 20.61 million $ 5.9 million
May 17, 7 AM $ 0.0736
+0.17%
$ 20.72 million $ 6.06 million
May 17, 6 AM $ 0.0735
-0.02%
$ 20.69 million $ 6.71 million
May 17, 5 AM $ 0.0735
-0.40%
$ 20.69 million $ 6.82 million
May 17, 4 AM $ 0.0738
-0.65%
$ 20.78 million $ 6.89 million
May 17, 3 AM $ 0.0743
+0.94%
$ 20.91 million $ 6.95 million
May 17, 2 AM $ 0.0736
+0.31%
$ 20.72 million $ 6.98 million
May 17, 1 AM $ 0.0734
-0.49%
$ 20.65 million $ 7.33 million
May 17, 12 AM $ 0.0737
-0.04%
$ 20.75 million $ 7.36 million
May 16, 11 PM $ 0.0738
-0.10%
$ 20.76 million $ 7.4 million
May 16, 10 PM $ 0.0738
-0.10%
$ 20.78 million $ 7.36 million
May 16, 9 PM $ 0.0739
-0.21%
$ 20.8 million $ 7.39 million
May 16, 8 PM $ 0.0741
-0.49%
$ 20.85 million $ 7.35 million
May 16, 7 PM $ 0.0744
-0.44%
$ 20.95 million $ 7.3 million
May 16, 6 PM $ 0.0747
-1.13%
$ 21.04 million $ 7.24 million
May 16, 5 PM $ 0.0756
-0.90%
$ 21.28 million $ 7.09 million
May 16, 4 PM $ 0.0763
+0.33%
$ 21.48 million $ 6.79 million
May 16, 3 PM $ 0.076
+1.91%
$ 21.41 million $ 6.74 million
May 16, 2 PM $ 0.0746
+1.21%
$ 21 million $ 6.5 million