StakeStone Historical Data

STO Page 56
Download
Date Close Price change Market cap Trading volume
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
Dec 29, 2 PM $ 0.0822
+0.12%
$ 18.57 million $ 28.2 million
Dec 29, 1 PM $ 0.0821
+1.09%
$ 18.55 million $ 29 million
Dec 29, 12 PM $ 0.0812
+0.78%
$ 18.36 million $ 28.68 million
Dec 29, 11 AM $ 0.0806
-0.88%
$ 18.21 million $ 28.67 million
Dec 29, 10 AM $ 0.0813
+0.04%
$ 18.41 million $ 28.59 million
Dec 29, 9 AM $ 0.0813
-0.87%
$ 18.36 million $ 28.2 million
Dec 29, 8 AM $ 0.082
+0.41%
$ 18.52 million $ 27.77 million
Dec 29, 7 AM $ 0.0817
+0.98%
$ 18.45 million $ 27.28 million
Dec 29, 6 AM $ 0.0809
+0.04%
$ 18.25 million $ 26.47 million
Dec 29, 5 AM $ 0.0809
-4.67%
$ 18.23 million $ 25.14 million
Dec 29, 4 AM $ 0.0848
+0.07%
$ 19.16 million $ 23.45 million
Dec 29, 3 AM $ 0.0848
+0.90%
$ 19.15 million $ 23.11 million
Dec 29, 2 AM $ 0.084
+1.74%
$ 18.97 million $ 22.64 million
Dec 29, 1 AM $ 0.0826
+0.88%
$ 18.65 million $ 22.03 million
Dec 29, 12 AM $ 0.0819
+0.93%
$ 18.49 million $ 21.52 million
Dec 28, 11 PM $ 0.0811
+0.05%
$ 18.31 million $ 20.94 million
Dec 28, 10 PM $ 0.081
+1.06%
$ 18.3 million $ 21.09 million
Dec 28, 9 PM $ 0.0802
+1.51%
$ 18.11 million $ 20.76 million
Dec 28, 8 PM $ 0.079
-4.88%
$ 17.85 million $ 19.56 million
Dec 28, 7 PM $ 0.0831
-1.47%
$ 18.76 million $ 17.84 million
Dec 28, 6 PM $ 0.0843
+1.57%
$ 19.03 million $ 17.38 million
Dec 28, 5 PM $ 0.083
+0.65%
$ 18.75 million $ 16.21 million
Dec 28, 4 PM $ 0.0824
+0.37%
$ 18.62 million $ 15.39 million
Dec 28, 3 PM $ 0.0821
-1.76%
$ 18.55 million $ 14.83 million
Dec 28, 2 PM $ 0.0836
-6.27%
$ 18.88 million $ 13.04 million
Dec 28, 1 PM $ 0.0891
+0.58%
$ 20.13 million $ 11.59 million
Dec 28, 12 PM $ 0.0886
-1.51%
$ 20 million $ 11.97 million
Dec 28, 11 AM $ 0.09
-0.70%
$ 20.31 million $ 11.91 million
Dec 28, 10 AM $ 0.0906
-0.30%
$ 20.47 million $ 11.74 million
Dec 28, 9 AM $ 0.0909
-0.01%
$ 20.53 million $ 11.92 million
Dec 28, 8 AM $ 0.0909
-1.08%
$ 20.53 million $ 11.95 million
Dec 28, 7 AM $ 0.0919
-0.35%
$ 20.76 million $ 12.2 million
Dec 28, 6 AM $ 0.0922
-0.19%
$ 20.83 million $ 12.16 million
Dec 28, 5 AM $ 0.0924
-0.94%
$ 20.87 million $ 12.16 million
Dec 28, 4 AM $ 0.0933
+1.08%
$ 21.06 million $ 12.04 million
Dec 28, 3 AM $ 0.0923
-0.19%
$ 20.84 million $ 12.38 million
Dec 28, 2 AM $ 0.0924
+0.19%
$ 20.88 million $ 13.08 million
Dec 28, 1 AM $ 0.0923
-0.85%
$ 20.82 million $ 13.69 million
Dec 28, 12 AM $ 0.093
+0.22%
$ 21.02 million $ 14.6 million
Dec 27, 11 PM $ 0.0928
+0.56%
$ 20.97 million $ 14.55 million
Dec 27, 10 PM $ 0.0923
-0.35%
$ 20.85 million $ 14.71 million
Dec 27, 9 PM $ 0.0927
-0.16%
$ 20.92 million $ 14.63 million
Dec 27, 8 PM $ 0.0928
-0.54%
$ 20.96 million $ 14.83 million
Dec 27, 7 PM $ 0.0933
-0.25%
$ 21.08 million $ 15.27 million
Dec 27, 6 PM $ 0.0935
-0.47%
$ 21.13 million $ 15.83 million
Dec 27, 5 PM $ 0.094
-0.26%
$ 21.23 million $ 16.56 million
Dec 27, 4 PM $ 0.0942
-0.73%
$ 21.28 million $ 17.66 million
Dec 27, 3 PM $ 0.0949
+2.01%
$ 21.39 million $ 17.45 million