StakeStone Historical Data

STO Page 6
Download
Date Close Price change Market cap Trading volume
Apr 9, 9 AM $ 0.145
+1.89%
$ 39.66 million $ 124.95 million
Apr 9, 8 AM $ 0.143
-1.06%
$ 38.93 million $ 121.12 million
Apr 9, 7 AM $ 0.144
-5.56%
$ 39.34 million $ 118.55 million
Apr 9, 6 AM $ 0.153
+4.14%
$ 41.64 million $ 112.1 million
Apr 9, 5 AM $ 0.146
+2.71%
$ 39.98 million $ 98.16 million
Apr 9, 4 AM $ 0.143
+5.90%
$ 38.92 million $ 90.52 million
Apr 9, 3 AM $ 0.135
+0.96%
$ 36.76 million $ 89.82 million
Apr 9, 2 AM $ 0.133
-0.42%
$ 36.4 million $ 90.63 million
Apr 9, 1 AM $ 0.134
-1.53%
$ 36.56 million $ 91.31 million
Apr 9, 12 AM $ 0.136
+0.07%
$ 37.13 million $ 91.77 million
Apr 8, 11 PM $ 0.136
-1.27%
$ 37.1 million $ 93.62 million
Apr 8, 10 PM $ 0.138
-1.36%
$ 37.58 million $ 95.4 million
Apr 8, 9 PM $ 0.14
+4.58%
$ 38.11 million $ 95.86 million
Apr 8, 8 PM $ 0.134
-1.16%
$ 36.44 million $ 95.48 million
Apr 8, 7 PM $ 0.135
+0.95%
$ 36.86 million $ 96.07 million
Apr 8, 6 PM $ 0.134
-1.69%
$ 36.51 million $ 96.31 million
Apr 8, 5 PM $ 0.136
+1.03%
$ 37.14 million $ 95.74 million
Apr 8, 4 PM $ 0.135
-2.18%
$ 36.77 million $ 95.85 million
Apr 8, 3 PM $ 0.138
-1.34%
$ 37.58 million $ 95.97 million
Apr 8, 2 PM $ 0.14
+4.79%
$ 38.07 million $ 88.67 million
Apr 8, 1 PM $ 0.133
+3.06%
$ 36.35 million $ 79.49 million
Apr 8, 12 PM $ 0.129
-0.42%
$ 35.27 million $ 78.77 million
Apr 8, 11 AM $ 0.13
-0.30%
$ 35.42 million $ 79.57 million
Apr 8, 10 AM $ 0.13
-1.60%
$ 35.53 million $ 81.48 million
Apr 8, 9 AM $ 0.132
-0.65%
$ 36.1 million $ 84.95 million
Apr 8, 8 AM $ 0.133
+2.38%
$ 36.34 million $ 86.69 million
Apr 8, 7 AM $ 0.13
+0.63%
$ 35.46 million $ 88.31 million
Apr 8, 6 AM $ 0.129
-2.55%
$ 35.24 million $ 90.58 million
Apr 8, 5 AM $ 0.132
+1.56%
$ 36.16 million $ 91.58 million
Apr 8, 4 AM $ 0.13
-5.93%
$ 35.61 million $ 90.74 million
Apr 8, 3 AM $ 0.139
+0.12%
$ 37.85 million $ 86.67 million
Apr 8, 2 AM $ 0.139
+0.43%
$ 37.81 million $ 86.61 million
Apr 8, 1 AM $ 0.138
+0.28%
$ 37.66 million $ 88.34 million
Apr 8, 12 AM $ 0.138
-2.41%
$ 37.56 million $ 89.23 million
Apr 7, 11 PM $ 0.141
+1.12%
$ 38.48 million $ 88.45 million
Apr 7, 10 PM $ 0.139
-0.19%
$ 38.06 million $ 88.37 million
Apr 7, 9 PM $ 0.14
+2.82%
$ 38.13 million $ 89.39 million
Apr 7, 8 PM $ 0.136
-1.43%
$ 37.09 million $ 88.44 million
Apr 7, 7 PM $ 0.138
+1.35%
$ 37.62 million $ 90.93 million
Apr 7, 6 PM $ 0.136
-1.05%
$ 37.12 million $ 99.29 million
Apr 7, 5 PM $ 0.137
+2.30%
$ 37.51 million $ 102.17 million
Apr 7, 4 PM $ 0.134
-0.60%
$ 36.67 million $ 101.3 million
Apr 7, 3 PM $ 0.135
-1.38%
$ 36.9 million $ 101.81 million
Apr 7, 2 PM $ 0.137
+0.05%
$ 37.41 million $ 106.22 million
Apr 7, 1 PM $ 0.137
-1.48%
$ 37.41 million $ 118.74 million
Apr 7, 12 PM $ 0.139
-0.63%
$ 37.97 million $ 120.74 million
Apr 7, 11 AM $ 0.14
+0.34%
$ 38.21 million $ 123.69 million
Apr 7, 10 AM $ 0.14
+1.73%
$ 38.08 million $ 124.64 million
Apr 7, 9 AM $ 0.137
+0.96%
$ 37.43 million $ 123.49 million
Apr 7, 8 AM $ 0.136
-1.97%
$ 37.07 million $ 126.49 million