StakeStone Historical Data

STO Page 55
Download
Date Close Price change Market cap Trading volume
Dec 31, 4 PM $ 0.0767
-0.05%
$ 17.32 million $ 20.58 million
Dec 31, 3 PM $ 0.0767
-0.01%
$ 17.33 million $ 20.17 million
Dec 31, 2 PM $ 0.0767
-0.62%
$ 17.33 million $ 19.59 million
Dec 31, 1 PM $ 0.0772
-0.38%
$ 17.43 million $ 19.11 million
Dec 31, 12 PM $ 0.0775
-0.62%
$ 17.5 million $ 19.22 million
Dec 31, 11 AM $ 0.078
+1.63%
$ 17.61 million $ 19.3 million
Dec 31, 10 AM $ 0.0767
-1.47%
$ 17.33 million $ 19.07 million
Dec 31, 9 AM $ 0.0779
+0.02%
$ 17.59 million $ 18.74 million
Dec 31, 8 AM $ 0.0779
-1.62%
$ 17.58 million $ 18.54 million
Dec 31, 7 AM $ 0.0791
+0.36%
$ 17.87 million $ 18.72 million
Dec 31, 6 AM $ 0.0788
-0.91%
$ 17.8 million $ 18.93 million
Dec 31, 5 AM $ 0.0795
-0.29%
$ 17.97 million $ 18.97 million
Dec 31, 4 AM $ 0.0798
-0.19%
$ 18.02 million $ 18.97 million
Dec 31, 3 AM $ 0.0799
-0.08%
$ 18.05 million $ 19.15 million
Dec 31, 2 AM $ 0.08
-0.69%
$ 18.07 million $ 19.06 million
Dec 31, 1 AM $ 0.0806
+1.90%
$ 18.19 million $ 18.88 million
Dec 31, 12 AM $ 0.0791
-0.78%
$ 17.85 million $ 18.8 million
Dec 30, 11 PM $ 0.0797
+0.45%
$ 18 million $ 18.57 million
Dec 30, 10 PM $ 0.0793
-0.14%
$ 17.91 million $ 18.42 million
Dec 30, 9 PM $ 0.0794
-0.33%
$ 17.94 million $ 18.13 million
Dec 30, 8 PM $ 0.0797
-0.45%
$ 18.01 million $ 18.01 million
Dec 30, 7 PM $ 0.08
-0.24%
$ 18.1 million $ 17.96 million
Dec 30, 6 PM $ 0.0802
-0.45%
$ 18.12 million $ 17.8 million
Dec 30, 5 PM $ 0.0806
-0.58%
$ 18.22 million $ 17.95 million
Dec 30, 4 PM $ 0.0811
-0.03%
$ 18.31 million $ 18.5 million
Dec 30, 3 PM $ 0.0811
+0.00%
$ 18.32 million $ 19.14 million
Dec 30, 2 PM $ 0.0811
+0.36%
$ 18.32 million $ 20.05 million
Dec 30, 1 PM $ 0.0808
-0.12%
$ 18.25 million $ 20.7 million
Dec 30, 12 PM $ 0.0809
-0.20%
$ 18.28 million $ 20.62 million
Dec 30, 11 AM $ 0.0811
-0.04%
$ 18.31 million $ 20.43 million
Dec 30, 10 AM $ 0.0811
-0.50%
$ 18.32 million $ 20.34 million
Dec 30, 9 AM $ 0.0815
-0.89%
$ 18.4 million $ 20.47 million
Dec 30, 8 AM $ 0.0821
-0.21%
$ 18.52 million $ 20.86 million
Dec 30, 7 AM $ 0.0822
-0.74%
$ 18.56 million $ 20.86 million
Dec 30, 6 AM $ 0.0828
+1.39%
$ 18.69 million $ 21.08 million
Dec 30, 5 AM $ 0.0816
-0.24%
$ 18.45 million $ 21.67 million
Dec 30, 4 AM $ 0.0818
-0.17%
$ 18.48 million $ 23.17 million
Dec 30, 3 AM $ 0.082
+0.21%
$ 18.52 million $ 23.05 million
Dec 30, 2 AM $ 0.0818
+0.92%
$ 18.48 million $ 22.95 million
Dec 30, 1 AM $ 0.0811
-0.39%
$ 18.31 million $ 22.93 million
Dec 30, 12 AM $ 0.0814
-0.40%
$ 18.38 million $ 23.05 million
Dec 29, 11 PM $ 0.0817
+0.64%
$ 18.43 million $ 23.26 million
Dec 29, 10 PM $ 0.0812
-0.06%
$ 18.35 million $ 23.03 million
Dec 29, 9 PM $ 0.0813
-0.04%
$ 18.36 million $ 23.41 million
Dec 29, 8 PM $ 0.0813
-0.73%
$ 18.37 million $ 24.41 million
Dec 29, 7 PM $ 0.0818
+0.37%
$ 18.49 million $ 25.91 million
Dec 29, 6 PM $ 0.0815
-1.81%
$ 18.42 million $ 26.01 million
Dec 29, 5 PM $ 0.0831
-0.46%
$ 18.76 million $ 26.48 million
Dec 29, 4 PM $ 0.0834
+0.59%
$ 18.84 million $ 26.45 million
Dec 29, 3 PM $ 0.0829
+0.82%
$ 18.72 million $ 26.93 million