StakeStone Historical Data

STO Page 52
Download
Date Close Price change Market cap Trading volume
Jan 6, 6 PM $ 0.0804
+0.90%
$ 18.15 million $ 19.8 million
Jan 6, 5 PM $ 0.0797
-0.16%
$ 17.99 million $ 19.8 million
Jan 6, 4 PM $ 0.0798
-2.05%
$ 18.02 million $ 19.74 million
Jan 6, 3 PM $ 0.0815
-0.06%
$ 18.4 million $ 19.6 million
Jan 6, 2 PM $ 0.0815
-0.48%
$ 18.41 million $ 19.45 million
Jan 6, 1 PM $ 0.0819
+0.29%
$ 18.5 million $ 19.35 million
Jan 6, 12 PM $ 0.0817
-0.03%
$ 18.44 million $ 19.18 million
Jan 6, 11 AM $ 0.0817
+1.44%
$ 18.45 million $ 19.32 million
Jan 6, 10 AM $ 0.0805
+0.11%
$ 18.19 million $ 19.3 million
Jan 6, 9 AM $ 0.0804
+0.22%
$ 18.17 million $ 19.35 million
Jan 6, 8 AM $ 0.0803
+0.28%
$ 18.13 million $ 19.29 million
Jan 6, 7 AM $ 0.08
-1.84%
$ 18.07 million $ 19.3 million
Jan 6, 6 AM $ 0.0815
-0.10%
$ 18.42 million $ 18.82 million
Jan 6, 5 AM $ 0.0816
-0.07%
$ 18.43 million $ 18.62 million
Jan 6, 4 AM $ 0.0817
-1.03%
$ 18.44 million $ 18.54 million
Jan 6, 3 AM $ 0.0825
+0.38%
$ 18.64 million $ 18.68 million
Jan 6, 2 AM $ 0.0822
+0.87%
$ 18.57 million $ 18.43 million
Jan 6, 1 AM $ 0.0815
+0.65%
$ 18.4 million $ 18.19 million
Jan 6, 12 AM $ 0.081
-0.21%
$ 18.29 million $ 17.9 million
Jan 5, 11 PM $ 0.0811
-0.09%
$ 18.32 million $ 17.78 million
Jan 5, 10 PM $ 0.0812
+0.90%
$ 18.34 million $ 17.54 million
Jan 5, 9 PM $ 0.0805
+0.20%
$ 18.19 million $ 17.35 million
Jan 5, 8 PM $ 0.0803
-0.26%
$ 18.13 million $ 17.16 million
Jan 5, 7 PM $ 0.0805
+1.78%
$ 18.19 million $ 17.06 million
Jan 5, 6 PM $ 0.0791
+0.30%
$ 17.87 million $ 17.16 million
Jan 5, 5 PM $ 0.0789
+0.30%
$ 17.82 million $ 17.03 million
Jan 5, 4 PM $ 0.0786
+0.14%
$ 17.76 million $ 16.74 million
Jan 5, 3 PM $ 0.0785
+0.57%
$ 17.73 million $ 16.49 million
Jan 5, 2 PM $ 0.0781
+1.29%
$ 17.64 million $ 16.51 million
Jan 5, 1 PM $ 0.0771
+0.04%
$ 17.42 million $ 16.3 million
Jan 5, 12 PM $ 0.0771
-0.02%
$ 17.42 million $ 16.65 million
Jan 5, 11 AM $ 0.0771
-0.33%
$ 17.42 million $ 16.74 million
Jan 5, 10 AM $ 0.0774
+0.36%
$ 17.48 million $ 16.6 million
Jan 5, 9 AM $ 0.0771
-0.49%
$ 17.41 million $ 16.38 million
Jan 5, 8 AM $ 0.0775
-0.23%
$ 17.5 million $ 16.3 million
Jan 5, 7 AM $ 0.0777
+0.82%
$ 17.54 million $ 16.22 million
Jan 5, 6 AM $ 0.077
-0.15%
$ 17.4 million $ 16.16 million
Jan 5, 5 AM $ 0.0771
-0.80%
$ 17.42 million $ 16.16 million
Jan 5, 4 AM $ 0.0777
-0.99%
$ 17.56 million $ 16.05 million
Jan 5, 3 AM $ 0.0785
-0.04%
$ 17.73 million $ 15.76 million
Jan 5, 2 AM $ 0.0786
-0.14%
$ 17.72 million $ 15.75 million
Jan 5, 1 AM $ 0.0787
+0.30%
$ 17.77 million $ 15.8 million
Jan 5, 12 AM $ 0.0784
+0.33%
$ 17.73 million $ 15.79 million
Jan 4, 11 PM $ 0.0781
-0.88%
$ 17.65 million $ 15.65 million
Jan 4, 10 PM $ 0.0788
+0.16%
$ 17.81 million $ 15.56 million
Jan 4, 9 PM $ 0.0787
-0.29%
$ 17.78 million $ 15.69 million
Jan 4, 8 PM $ 0.079
+0.42%
$ 17.83 million $ 15.89 million
Jan 4, 7 PM $ 0.0786
+0.33%
$ 17.76 million $ 15.72 million
Jan 4, 6 PM $ 0.0784
-0.07%
$ 17.68 million $ 15.01 million
Jan 4, 5 PM $ 0.0784
-0.15%
$ 17.71 million $ 14.84 million