StakeStone Historical Data

STO Page 57
Download
Date Close Price change Market cap Trading volume
Apr 26, 5 AM $ 0.0891
-0.21%
$ 24.31 million $ 22.59 million
Apr 26, 4 AM $ 0.0893
-1.84%
$ 24.37 million $ 23.1 million
Apr 26, 3 AM $ 0.091
+0.43%
$ 24.83 million $ 23.72 million
Apr 26, 2 AM $ 0.0906
+1.02%
$ 24.72 million $ 24.95 million
Apr 26, 1 AM $ 0.0897
-0.37%
$ 24.47 million $ 25.76 million
Apr 26, 12 AM $ 0.09
+0.00%
$ 24.56 million $ 26.44 million
Apr 25, 11 PM $ 0.09
-0.47%
$ 24.56 million $ 26.87 million
Apr 25, 10 PM $ 0.0904
+0.04%
$ 24.68 million $ 27.3 million
Apr 25, 9 PM $ 0.0904
+0.63%
$ 24.67 million $ 28.8 million
Apr 25, 8 PM $ 0.0898
+1.43%
$ 24.52 million $ 29.82 million
Apr 25, 7 PM $ 0.0886
+0.17%
$ 24.17 million $ 30.75 million
Apr 25, 6 PM $ 0.0884
+0.23%
$ 24.13 million $ 31.59 million
Apr 25, 5 PM $ 0.0882
-0.30%
$ 24.07 million $ 32.01 million
Apr 25, 4 PM $ 0.0885
-0.37%
$ 24.15 million $ 33.39 million
Apr 25, 3 PM $ 0.0888
-1.34%
$ 24.24 million $ 38.12 million
Apr 25, 2 PM $ 0.09
-0.64%
$ 24.57 million $ 41 million
Apr 25, 1 PM $ 0.0906
-0.74%
$ 24.73 million $ 46.73 million
Apr 25, 12 PM $ 0.0913
-0.40%
$ 24.91 million $ 49.82 million
Apr 25, 11 AM $ 0.0917
-0.95%
$ 25.01 million $ 55.54 million
Apr 25, 10 AM $ 0.0925
+0.36%
$ 25.25 million $ 60.79 million
Apr 25, 9 AM $ 0.0922
+0.52%
$ 25.17 million $ 68.24 million
Apr 25, 8 AM $ 0.0918
-0.66%
$ 25.04 million $ 72.92 million
Apr 25, 7 AM $ 0.0924
-0.89%
$ 25.21 million $ 80.41 million
Apr 25, 6 AM $ 0.0932
-0.65%
$ 25.43 million $ 96.59 million
Apr 25, 5 AM $ 0.0938
-0.35%
$ 25.59 million $ 116.18 million
Apr 25, 4 AM $ 0.0941
-0.39%
$ 25.68 million $ 121.65 million
Apr 25, 3 AM $ 0.0945
-0.69%
$ 25.79 million $ 129.62 million
Apr 25, 2 AM $ 0.0952
+0.93%
$ 25.97 million $ 140.86 million
Apr 25, 1 AM $ 0.0943
-0.53%
$ 25.74 million $ 152.89 million
Apr 25, 12 AM $ 0.0948
-0.08%
$ 25.87 million $ 152.37 million
Apr 24, 11 PM $ 0.0949
+0.36%
$ 25.89 million $ 152.16 million
Apr 24, 10 PM $ 0.0945
-2.19%
$ 25.8 million $ 151.55 million
Apr 24, 9 PM $ 0.0967
-1.80%
$ 26.38 million $ 150.34 million
Apr 24, 8 PM $ 0.0984
-0.82%
$ 26.87 million $ 149.08 million
Apr 24, 7 PM $ 0.0993
-0.60%
$ 27.09 million $ 147.82 million
Apr 24, 6 PM $ 0.0999
-0.05%
$ 27.27 million $ 147.05 million
Apr 24, 5 PM $ 0.1
-0.49%
$ 27.28 million $ 147.62 million
Apr 24, 4 PM $ 0.1
-2.89%
$ 27.41 million $ 147.83 million
Apr 24, 3 PM $ 0.104
-3.20%
$ 28.27 million $ 143.88 million
Apr 24, 2 PM $ 0.107
+0.56%
$ 29.2 million $ 146.57 million
Apr 24, 1 PM $ 0.106
+0.75%
$ 29.04 million $ 143.85 million
Apr 24, 12 PM $ 0.106
-3.39%
$ 28.83 million $ 140.52 million
Apr 24, 11 AM $ 0.109
-3.37%
$ 29.84 million $ 134.5 million
Apr 24, 10 AM $ 0.113
+1.61%
$ 30.89 million $ 129.86 million
Apr 24, 9 AM $ 0.111
-2.49%
$ 30.4 million $ 121.94 million
Apr 24, 8 AM $ 0.114
-0.55%
$ 31.2 million $ 116.83 million
Apr 24, 7 AM $ 0.115
-3.39%
$ 31.37 million $ 108.16 million
Apr 24, 6 AM $ 0.119
+14.82%
$ 32.47 million $ 90.6 million
Apr 24, 5 AM $ 0.104
+4.54%
$ 28.31 million $ 69.13 million
Apr 24, 4 AM $ 0.0992
-7.53%
$ 27.07 million $ 62.83 million