StakeStone Historical Data

STO Page 59
Download
Date Close Price change Market cap Trading volume
Apr 22, 3 AM $ 0.0897
-0.53%
$ 24.48 million $ 18.49 million
Apr 22, 2 AM $ 0.0902
-0.14%
$ 24.61 million $ 19.28 million
Apr 22, 1 AM $ 0.0903
+1.56%
$ 24.64 million $ 19.29 million
Apr 22, 12 AM $ 0.0889
-0.73%
$ 24.26 million $ 19.37 million
Apr 21, 11 PM $ 0.0896
+0.34%
$ 24.44 million $ 19.3 million
Apr 21, 10 PM $ 0.0892
-0.56%
$ 24.36 million $ 19.67 million
Apr 21, 9 PM $ 0.0898
+0.24%
$ 24.5 million $ 20.26 million
Apr 21, 8 PM $ 0.0896
+0.81%
$ 24.44 million $ 21.48 million
Apr 21, 7 PM $ 0.0888
-0.54%
$ 24.25 million $ 23.98 million
Apr 21, 6 PM $ 0.0893
-0.95%
$ 24.38 million $ 24.66 million
Apr 21, 5 PM $ 0.0902
-0.16%
$ 24.61 million $ 25.19 million
Apr 21, 4 PM $ 0.0903
+1.95%
$ 24.65 million $ 25.34 million
Apr 21, 3 PM $ 0.0886
-0.65%
$ 24.18 million $ 25.44 million
Apr 21, 2 PM $ 0.0892
-0.83%
$ 24.34 million $ 25.83 million
Apr 21, 1 PM $ 0.0899
-2.18%
$ 24.54 million $ 25.63 million
Apr 21, 12 PM $ 0.0919
-0.41%
$ 25.09 million $ 24.39 million
Apr 21, 11 AM $ 0.0923
+0.38%
$ 25.19 million $ 24.68 million
Apr 21, 10 AM $ 0.092
+0.11%
$ 25.1 million $ 24.34 million
Apr 21, 9 AM $ 0.0919
-0.10%
$ 25.07 million $ 25.6 million
Apr 21, 8 AM $ 0.092
-0.87%
$ 25.1 million $ 25.87 million
Apr 21, 7 AM $ 0.0928
-0.23%
$ 25.33 million $ 25.82 million
Apr 21, 6 AM $ 0.093
+0.21%
$ 25.38 million $ 25.72 million
Apr 21, 5 AM $ 0.0928
-0.03%
$ 25.33 million $ 25.44 million
Apr 21, 4 AM $ 0.0928
-1.20%
$ 25.33 million $ 25.35 million
Apr 21, 3 AM $ 0.0939
+0.51%
$ 25.64 million $ 25.09 million
Apr 21, 2 AM $ 0.0935
+1.05%
$ 25.51 million $ 24.39 million
Apr 21, 1 AM $ 0.0925
-0.37%
$ 25.24 million $ 23.87 million
Apr 21, 12 AM $ 0.0928
-0.83%
$ 25.33 million $ 23.84 million
Apr 20, 11 PM $ 0.0936
+1.12%
$ 25.55 million $ 23.73 million
Apr 20, 10 PM $ 0.0926
-1.16%
$ 25.26 million $ 23.54 million
Apr 20, 9 PM $ 0.0936
-2.11%
$ 25.56 million $ 23.28 million
Apr 20, 8 PM $ 0.0957
+3.42%
$ 26.11 million $ 22.04 million
Apr 20, 7 PM $ 0.0925
+0.61%
$ 25.24 million $ 20.3 million
Apr 20, 6 PM $ 0.0919
+0.67%
$ 25.09 million $ 20.22 million
Apr 20, 5 PM $ 0.0913
-0.68%
$ 24.92 million $ 20.82 million
Apr 20, 4 PM $ 0.0919
+0.04%
$ 25.09 million $ 20.85 million
Apr 20, 3 PM $ 0.0919
+1.28%
$ 25.08 million $ 19.71 million
Apr 20, 2 PM $ 0.0907
+0.91%
$ 24.76 million $ 19.15 million
Apr 20, 1 PM $ 0.0899
-0.25%
$ 24.54 million $ 18.86 million
Apr 20, 12 PM $ 0.0901
+0.32%
$ 24.6 million $ 18.6 million
Apr 20, 11 AM $ 0.0899
-0.36%
$ 24.52 million $ 18.61 million
Apr 20, 10 AM $ 0.0902
-1.54%
$ 24.61 million $ 18.9 million
Apr 20, 9 AM $ 0.0916
+3.38%
$ 24.99 million $ 18.91 million
Apr 20, 8 AM $ 0.0886
+0.14%
$ 24.18 million $ 19.48 million
Apr 20, 7 AM $ 0.0885
-1.06%
$ 24.14 million $ 20.35 million
Apr 20, 6 AM $ 0.0894
+1.31%
$ 24.4 million $ 20.46 million
Apr 20, 5 AM $ 0.0883
-1.18%
$ 24.09 million $ 20.9 million
Apr 20, 4 AM $ 0.0893
+0.78%
$ 24.37 million $ 21.05 million
Apr 20, 3 AM $ 0.0886
-0.83%
$ 24.19 million $ 21.37 million
Apr 20, 2 AM $ 0.0894
-0.29%
$ 24.39 million $ 21.35 million