StakeStone Historical Data

STO Page 52
Download
Date Close Price change Market cap Trading volume
May 6, 10 AM $ 0.0873
+0.15%
$ 24.59 million $ 9.34 million
May 6, 9 AM $ 0.0872
+0.62%
$ 24.55 million $ 9.33 million
May 6, 8 AM $ 0.0867
+0.08%
$ 24.4 million $ 9.24 million
May 6, 7 AM $ 0.0866
-0.35%
$ 24.38 million $ 9.14 million
May 6, 6 AM $ 0.0869
+0.02%
$ 24.46 million $ 9.47 million
May 6, 5 AM $ 0.0869
-0.40%
$ 24.46 million $ 9.47 million
May 6, 4 AM $ 0.0872
-0.79%
$ 24.56 million $ 9.37 million
May 6, 3 AM $ 0.0879
+0.16%
$ 24.75 million $ 9.36 million
May 6, 2 AM $ 0.0878
-0.24%
$ 24.71 million $ 9.98 million
May 6, 1 AM $ 0.088
+0.14%
$ 24.77 million $ 10.35 million
May 6, 12 AM $ 0.0879
+0.28%
$ 24.74 million $ 10.36 million
May 5, 11 PM $ 0.0876
-0.31%
$ 24.67 million $ 10.55 million
May 5, 10 PM $ 0.0879
+0.11%
$ 24.74 million $ 10.55 million
May 5, 9 PM $ 0.0878
+0.34%
$ 24.71 million $ 10.44 million
May 5, 8 PM $ 0.0875
+0.79%
$ 24.63 million $ 10.08 million
May 5, 7 PM $ 0.0868
+0.27%
$ 24.44 million $ 10.02 million
May 5, 6 PM $ 0.0866
-0.16%
$ 24.38 million $ 10.05 million
May 5, 5 PM $ 0.0867
+0.52%
$ 24.42 million $ 9.87 million
May 5, 4 PM $ 0.0863
-0.72%
$ 24.29 million $ 9.54 million
May 5, 3 PM $ 0.087
-0.85%
$ 24.48 million $ 8.74 million
May 5, 2 PM $ 0.0877
-0.81%
$ 24.69 million $ 8.33 million
May 5, 1 PM $ 0.0884
+0.23%
$ 24.89 million $ 7.78 million
May 5, 12 PM $ 0.0882
-0.39%
$ 24.83 million $ 7.52 million
May 5, 11 AM $ 0.0886
+0.15%
$ 24.93 million $ 7.56 million
May 5, 10 AM $ 0.0884
+0.20%
$ 24.89 million $ 7.65 million
May 5, 9 AM $ 0.0883
+0.20%
$ 24.84 million $ 7.87 million
May 5, 8 AM $ 0.0881
-0.25%
$ 24.79 million $ 8 million
May 5, 7 AM $ 0.0883
-0.79%
$ 24.86 million $ 7.91 million
May 5, 6 AM $ 0.089
+0.12%
$ 25.06 million $ 7.72 million
May 5, 5 AM $ 0.0889
-0.15%
$ 25.03 million $ 7.76 million
May 5, 4 AM $ 0.0891
-1.07%
$ 25.07 million $ 7.03 million
May 5, 3 AM $ 0.09
-0.59%
$ 25.34 million $ 7.29 million
May 5, 2 AM $ 0.0906
+1.45%
$ 25.49 million $ 6.81 million
May 5, 1 AM $ 0.0893
-0.47%
$ 25.13 million $ 6.56 million
May 5, 12 AM $ 0.0897
+0.31%
$ 25.24 million $ 6.58 million
May 4, 11 PM $ 0.0894
+0.66%
$ 25.16 million $ 6.5 million
May 4, 10 PM $ 0.0888
-0.20%
$ 25 million $ 6.56 million
May 4, 9 PM $ 0.089
+0.06%
$ 25.05 million $ 6.71 million
May 4, 8 PM $ 0.0889
+0.53%
$ 25.03 million $ 6.72 million
May 4, 7 PM $ 0.0885
-0.74%
$ 24.9 million $ 6.76 million
May 4, 6 PM $ 0.0891
-0.15%
$ 25.09 million $ 6.73 million
May 4, 5 PM $ 0.0892
+0.60%
$ 25.12 million $ 6.77 million
May 4, 4 PM $ 0.0887
-0.25%
$ 24.97 million $ 6.79 million
May 4, 3 PM $ 0.0889
-0.16%
$ 25.04 million $ 6.74 million
May 4, 2 PM $ 0.0891
+0.13%
$ 25.08 million $ 6.77 million
May 4, 1 PM $ 0.089
+0.13%
$ 25.04 million $ 6.84 million
May 4, 12 PM $ 0.0889
+0.41%
$ 25.01 million $ 6.8 million
May 4, 11 AM $ 0.0885
-0.28%
$ 24.91 million $ 6.74 million
May 4, 10 AM $ 0.0887
-0.57%
$ 24.98 million $ 6.64 million
May 4, 9 AM $ 0.0892
-0.19%
$ 25.12 million $ 6.52 million