StakeStone Historical Data

STO Page 54
Download
Date Close Price change Market cap Trading volume
May 2, 8 AM $ 0.0894
-0.15%
$ 24.39 million $ 10.02 million
May 2, 7 AM $ 0.0895
-0.89%
$ 24.43 million $ 10.15 million
May 2, 6 AM $ 0.0903
-0.46%
$ 24.65 million $ 10.24 million
May 2, 5 AM $ 0.0907
-1.28%
$ 24.77 million $ 10.12 million
May 2, 4 AM $ 0.0919
+0.46%
$ 25.09 million $ 10.08 million
May 2, 3 AM $ 0.0915
-0.06%
$ 24.97 million $ 9.95 million
May 2, 2 AM $ 0.0916
-0.10%
$ 24.99 million $ 9.94 million
May 2, 1 AM $ 0.0916
-0.29%
$ 25.01 million $ 9.99 million
May 2, 12 AM $ 0.0919
+0.99%
$ 25.08 million $ 10.16 million
May 1, 11 PM $ 0.091
-0.25%
$ 24.84 million $ 10.29 million
May 1, 10 PM $ 0.0912
+0.87%
$ 24.9 million $ 10.21 million
May 1, 9 PM $ 0.0905
-0.64%
$ 24.69 million $ 10.27 million
May 1, 8 PM $ 0.091
+0.45%
$ 24.85 million $ 10.23 million
May 1, 7 PM $ 0.0906
+0.40%
$ 24.73 million $ 10.26 million
May 1, 6 PM $ 0.0903
-0.04%
$ 24.66 million $ 10.22 million
May 1, 5 PM $ 0.0904
-0.35%
$ 24.67 million $ 9.93 million
May 1, 4 PM $ 0.0907
-0.73%
$ 24.75 million $ 9.92 million
May 1, 3 PM $ 0.0914
-0.07%
$ 24.93 million $ 9.67 million
May 1, 2 PM $ 0.0914
+1.05%
$ 24.95 million $ 9.49 million
May 1, 1 PM $ 0.0905
-0.33%
$ 24.69 million $ 9.15 million
May 1, 12 PM $ 0.0908
-0.31%
$ 24.77 million $ 9.24 million
May 1, 11 AM $ 0.0911
+1.87%
$ 24.85 million $ 9.42 million
May 1, 10 AM $ 0.0894
-0.39%
$ 24.39 million $ 9.36 million
May 1, 9 AM $ 0.0897
+0.59%
$ 24.49 million $ 9.52 million
May 1, 8 AM $ 0.0892
-0.21%
$ 24.35 million $ 9.94 million
May 1, 7 AM $ 0.0894
+1.49%
$ 24.4 million $ 10.56 million
May 1, 6 AM $ 0.0881
-0.19%
$ 24.04 million $ 11.45 million
May 1, 5 AM $ 0.0883
+0.64%
$ 24.09 million $ 12.44 million
May 1, 4 AM $ 0.0877
-0.21%
$ 23.94 million $ 15.06 million
May 1, 3 AM $ 0.0879
+0.27%
$ 23.99 million $ 15.66 million
May 1, 2 AM $ 0.0877
+0.47%
$ 23.93 million $ 16 million
May 1, 1 AM $ 0.0873
-0.18%
$ 23.83 million $ 16.32 million
May 1, 12 AM $ 0.0875
-2.00%
$ 23.87 million $ 16.59 million
Apr 30, 11 PM $ 0.0892
+0.10%
$ 24.36 million $ 16.33 million
Apr 30, 10 PM $ 0.0892
-0.05%
$ 24.33 million $ 16.43 million
Apr 30, 9 PM $ 0.0892
+0.37%
$ 24.34 million $ 16.53 million
Apr 30, 8 PM $ 0.0889
-0.53%
$ 24.25 million $ 17.48 million
Apr 30, 7 PM $ 0.0893
-0.64%
$ 24.38 million $ 18.55 million
Apr 30, 6 PM $ 0.0899
+0.04%
$ 24.54 million $ 19.12 million
Apr 30, 5 PM $ 0.0899
+0.26%
$ 24.53 million $ 19.69 million
Apr 30, 4 PM $ 0.0897
+0.41%
$ 24.47 million $ 19.94 million
Apr 30, 3 PM $ 0.0893
-0.02%
$ 24.37 million $ 20.17 million
Apr 30, 2 PM $ 0.0893
+0.21%
$ 24.37 million $ 20.36 million
Apr 30, 1 PM $ 0.0891
-0.55%
$ 24.32 million $ 20.35 million
Apr 30, 12 PM $ 0.0896
-1.06%
$ 24.46 million $ 20.18 million
Apr 30, 11 AM $ 0.0906
-1.61%
$ 24.73 million $ 20.19 million
Apr 30, 10 AM $ 0.0921
+0.05%
$ 25.13 million $ 19.94 million
Apr 30, 9 AM $ 0.092
+1.45%
$ 25.12 million $ 19.71 million
Apr 30, 8 AM $ 0.0907
-0.35%
$ 24.76 million $ 19.4 million
Apr 30, 7 AM $ 0.091
-2.74%
$ 24.84 million $ 18.78 million