StakeStone Historical Data

STO Page 5
Download
Date Close Price change Market cap Trading volume
Apr 11, 10 AM $ 0.125
+0.07%
$ 34.17 million $ 40.56 million
Apr 11, 9 AM $ 0.125
+0.01%
$ 34.15 million $ 42.79 million
Apr 11, 8 AM $ 0.125
+0.52%
$ 34.14 million $ 43.42 million
Apr 11, 7 AM $ 0.124
+0.26%
$ 33.96 million $ 43.3 million
Apr 11, 6 AM $ 0.124
+0.69%
$ 33.88 million $ 44.09 million
Apr 11, 5 AM $ 0.123
-1.77%
$ 33.64 million $ 44.41 million
Apr 11, 4 AM $ 0.125
-1.51%
$ 34.25 million $ 44.2 million
Apr 11, 3 AM $ 0.128
-1.22%
$ 34.99 million $ 42.25 million
Apr 11, 2 AM $ 0.13
-0.72%
$ 35.42 million $ 42.53 million
Apr 11, 1 AM $ 0.131
+0.20%
$ 35.68 million $ 42.95 million
Apr 11, 12 AM $ 0.131
-1.60%
$ 35.62 million $ 43.12 million
Apr 10, 11 PM $ 0.133
+1.38%
$ 36.2 million $ 44.05 million
Apr 10, 10 PM $ 0.131
+0.18%
$ 35.7 million $ 43.89 million
Apr 10, 9 PM $ 0.131
+1.38%
$ 35.64 million $ 44.21 million
Apr 10, 8 PM $ 0.129
+0.07%
$ 35.15 million $ 46.21 million
Apr 10, 7 PM $ 0.129
-1.93%
$ 35.13 million $ 46.51 million
Apr 10, 6 PM $ 0.131
-0.04%
$ 35.82 million $ 45.81 million
Apr 10, 5 PM $ 0.131
-0.21%
$ 35.82 million $ 46.27 million
Apr 10, 4 PM $ 0.132
+0.62%
$ 35.9 million $ 49.15 million
Apr 10, 3 PM $ 0.131
-0.22%
$ 35.68 million $ 50.56 million
Apr 10, 2 PM $ 0.131
+0.59%
$ 35.76 million $ 51.33 million
Apr 10, 1 PM $ 0.13
-0.38%
$ 35.55 million $ 51.81 million
Apr 10, 12 PM $ 0.131
-0.35%
$ 35.68 million $ 54.05 million
Apr 10, 11 AM $ 0.131
-0.53%
$ 35.81 million $ 55.26 million
Apr 10, 10 AM $ 0.132
-2.38%
$ 36.01 million $ 55.45 million
Apr 10, 9 AM $ 0.135
-0.84%
$ 36.88 million $ 56.56 million
Apr 10, 8 AM $ 0.136
+0.12%
$ 37.2 million $ 60.88 million
Apr 10, 7 AM $ 0.136
-1.34%
$ 37.15 million $ 66.01 million
Apr 10, 6 AM $ 0.138
-0.88%
$ 37.64 million $ 75.39 million
Apr 10, 5 AM $ 0.139
+1.83%
$ 37.98 million $ 90.86 million
Apr 10, 4 AM $ 0.137
+1.12%
$ 37.29 million $ 101.59 million
Apr 10, 3 AM $ 0.135
-1.27%
$ 36.88 million $ 108.72 million
Apr 10, 2 AM $ 0.137
+0.60%
$ 37.36 million $ 109.29 million
Apr 10, 1 AM $ 0.136
-0.66%
$ 37.14 million $ 109.68 million
Apr 10, 12 AM $ 0.137
+0.18%
$ 37.39 million $ 109.9 million
Apr 9, 11 PM $ 0.137
-1.08%
$ 37.33 million $ 109.52 million
Apr 9, 10 PM $ 0.138
+0.72%
$ 37.74 million $ 109.08 million
Apr 9, 9 PM $ 0.137
-2.69%
$ 37.46 million $ 109.85 million
Apr 9, 8 PM $ 0.141
-1.48%
$ 38.49 million $ 109.72 million
Apr 9, 7 PM $ 0.143
+0.88%
$ 39.07 million $ 109.78 million
Apr 9, 6 PM $ 0.142
+0.64%
$ 38.73 million $ 109.82 million
Apr 9, 5 PM $ 0.141
-2.57%
$ 38.47 million $ 109.96 million
Apr 9, 4 PM $ 0.145
+1.82%
$ 39.49 million $ 110.78 million
Apr 9, 3 PM $ 0.142
-1.30%
$ 38.78 million $ 112.3 million
Apr 9, 2 PM $ 0.144
+0.21%
$ 39.32 million $ 119.62 million
Apr 9, 1 PM $ 0.144
+0.01%
$ 39.24 million $ 128.18 million
Apr 9, 12 PM $ 0.144
+0.02%
$ 39.23 million $ 127.96 million
Apr 9, 11 AM $ 0.144
+1.46%
$ 39.21 million $ 126.92 million
Apr 9, 10 AM $ 0.142
-2.55%
$ 38.65 million $ 125.72 million
Apr 9, 9 AM $ 0.145
+1.89%
$ 39.66 million $ 124.95 million