StakeStone Historical Data

STO Page 58
Download
Date Close Price change Market cap Trading volume
Apr 24, 4 AM $ 0.0992
-7.53%
$ 27.07 million $ 62.83 million
Apr 24, 3 AM $ 0.107
+4.10%
$ 29.28 million $ 54.38 million
Apr 24, 2 AM $ 0.103
+13.68%
$ 28.13 million $ 41.72 million
Apr 24, 1 AM $ 0.0907
+1.80%
$ 24.75 million $ 28.32 million
Apr 24, 12 AM $ 0.0891
-0.03%
$ 24.31 million $ 28.46 million
Apr 23, 11 PM $ 0.0891
+0.01%
$ 24.31 million $ 28.8 million
Apr 23, 10 PM $ 0.0891
-1.57%
$ 24.31 million $ 28.68 million
Apr 23, 9 PM $ 0.0905
+1.24%
$ 24.7 million $ 28.39 million
Apr 23, 8 PM $ 0.0894
+2.03%
$ 24.39 million $ 28.01 million
Apr 23, 7 PM $ 0.0876
-0.15%
$ 23.91 million $ 27.8 million
Apr 23, 6 PM $ 0.0877
-3.01%
$ 23.94 million $ 27.67 million
Apr 23, 5 PM $ 0.0905
+2.59%
$ 24.69 million $ 26.57 million
Apr 23, 4 PM $ 0.0882
-1.19%
$ 24.06 million $ 24.69 million
Apr 23, 3 PM $ 0.0892
+0.85%
$ 24.35 million $ 24.03 million
Apr 23, 2 PM $ 0.0885
+1.37%
$ 24.14 million $ 18.58 million
Apr 23, 1 PM $ 0.0873
+3.33%
$ 23.82 million $ 16.04 million
Apr 23, 12 PM $ 0.0845
-1.22%
$ 23.05 million $ 16.73 million
Apr 23, 11 AM $ 0.0855
+0.51%
$ 23.33 million $ 17.28 million
Apr 23, 10 AM $ 0.0851
+0.83%
$ 23.21 million $ 16.67 million
Apr 23, 9 AM $ 0.0844
+0.49%
$ 23.03 million $ 17.13 million
Apr 23, 8 AM $ 0.084
+1.95%
$ 22.92 million $ 17.5 million
Apr 23, 7 AM $ 0.0824
-1.13%
$ 22.48 million $ 17.53 million
Apr 23, 6 AM $ 0.0833
-0.23%
$ 22.74 million $ 17.66 million
Apr 23, 5 AM $ 0.0835
+1.69%
$ 22.79 million $ 17.68 million
Apr 23, 4 AM $ 0.0821
-0.58%
$ 22.41 million $ 17.81 million
Apr 23, 3 AM $ 0.0826
-1.02%
$ 22.54 million $ 17.69 million
Apr 23, 2 AM $ 0.0834
-1.34%
$ 22.77 million $ 17.85 million
Apr 23, 1 AM $ 0.0846
+2.00%
$ 23.08 million $ 18.3 million
Apr 23, 12 AM $ 0.0829
-1.83%
$ 22.63 million $ 17.99 million
Apr 22, 11 PM $ 0.0844
-0.99%
$ 23.05 million $ 17.72 million
Apr 22, 10 PM $ 0.0853
-0.05%
$ 23.28 million $ 17.66 million
Apr 22, 9 PM $ 0.0853
-0.47%
$ 23.29 million $ 17.63 million
Apr 22, 8 PM $ 0.0857
+1.48%
$ 23.4 million $ 17.57 million
Apr 22, 7 PM $ 0.0845
-0.53%
$ 23.05 million $ 17.65 million
Apr 22, 6 PM $ 0.0849
-1.36%
$ 23.17 million $ 17.5 million
Apr 22, 5 PM $ 0.0861
+1.32%
$ 23.49 million $ 17.19 million
Apr 22, 4 PM $ 0.085
+0.58%
$ 23.18 million $ 17.14 million
Apr 22, 3 PM $ 0.0845
-0.88%
$ 23.05 million $ 18.27 million
Apr 22, 2 PM $ 0.0852
-1.99%
$ 23.25 million $ 18.14 million
Apr 22, 1 PM $ 0.0869
-0.85%
$ 23.72 million $ 17.65 million
Apr 22, 12 PM $ 0.0877
-1.81%
$ 23.93 million $ 18.37 million
Apr 22, 11 AM $ 0.0893
-0.60%
$ 24.37 million $ 17.65 million
Apr 22, 10 AM $ 0.0898
-0.20%
$ 24.51 million $ 18.21 million
Apr 22, 9 AM $ 0.09
+1.15%
$ 24.56 million $ 17.81 million
Apr 22, 8 AM $ 0.089
-0.52%
$ 24.28 million $ 17.19 million
Apr 22, 7 AM $ 0.0894
-0.15%
$ 24.41 million $ 17.28 million
Apr 22, 6 AM $ 0.0896
-0.39%
$ 24.45 million $ 17.77 million
Apr 22, 5 AM $ 0.0899
-0.55%
$ 24.54 million $ 18.09 million
Apr 22, 4 AM $ 0.0904
+0.82%
$ 24.68 million $ 18.08 million
Apr 22, 3 AM $ 0.0897
-0.53%
$ 24.48 million $ 18.49 million