StakeStone Historical Data

STO Page 60
Download
Date Close Price change Market cap Trading volume
Apr 20, 2 AM $ 0.0894
-0.29%
$ 24.39 million $ 21.35 million
Apr 20, 1 AM $ 0.0896
-1.52%
$ 24.46 million $ 21.47 million
Apr 20, 12 AM $ 0.091
+0.81%
$ 24.84 million $ 21.4 million
Apr 19, 11 PM $ 0.0903
-0.02%
$ 24.64 million $ 21.55 million
Apr 19, 10 PM $ 0.0903
+0.99%
$ 24.65 million $ 21.56 million
Apr 19, 9 PM $ 0.0894
+0.36%
$ 24.41 million $ 21.25 million
Apr 19, 8 PM $ 0.0891
-1.49%
$ 24.32 million $ 21.58 million
Apr 19, 7 PM $ 0.0904
-2.87%
$ 24.68 million $ 21.54 million
Apr 19, 6 PM $ 0.0931
+2.72%
$ 25.42 million $ 22.15 million
Apr 19, 5 PM $ 0.0907
+1.58%
$ 24.75 million $ 23.03 million
Apr 19, 4 PM $ 0.0893
+0.52%
$ 24.36 million $ 23.74 million
Apr 19, 3 PM $ 0.0888
-1.77%
$ 24.23 million $ 24.26 million
Apr 19, 2 PM $ 0.0904
-0.57%
$ 24.67 million $ 24.49 million
Apr 19, 1 PM $ 0.0909
-0.50%
$ 24.81 million $ 26.19 million
Apr 19, 12 PM $ 0.0914
+0.89%
$ 24.94 million $ 28.34 million
Apr 19, 11 AM $ 0.0906
-1.55%
$ 24.72 million $ 31.54 million
Apr 19, 10 AM $ 0.092
+3.53%
$ 25.1 million $ 31.75 million
Apr 19, 9 AM $ 0.0889
-1.07%
$ 24.25 million $ 31.32 million
Apr 19, 8 AM $ 0.0898
-1.78%
$ 24.51 million $ 31.04 million
Apr 19, 7 AM $ 0.0914
-0.64%
$ 24.96 million $ 31.63 million
Apr 19, 6 AM $ 0.092
+0.01%
$ 25.12 million $ 31.74 million
Apr 19, 5 AM $ 0.092
-0.77%
$ 25.11 million $ 31.89 million
Apr 19, 4 AM $ 0.0927
-2.47%
$ 25.31 million $ 32.26 million
Apr 19, 3 AM $ 0.0951
+0.34%
$ 25.95 million $ 32.91 million
Apr 19, 2 AM $ 0.0948
-0.06%
$ 25.86 million $ 33.35 million
Apr 19, 1 AM $ 0.0948
-1.16%
$ 25.88 million $ 33.98 million
Apr 19, 12 AM $ 0.0959
-1.20%
$ 26.18 million $ 34.08 million
Apr 18, 11 PM $ 0.0971
+0.86%
$ 26.5 million $ 34.31 million
Apr 18, 10 PM $ 0.0963
+1.23%
$ 26.27 million $ 34.58 million
Apr 18, 9 PM $ 0.0951
-0.53%
$ 25.95 million $ 34.69 million
Apr 18, 8 PM $ 0.0956
+1.87%
$ 26.09 million $ 34.84 million
Apr 18, 7 PM $ 0.0938
-0.52%
$ 25.61 million $ 34.49 million
Apr 18, 6 PM $ 0.0943
-1.86%
$ 25.75 million $ 33.81 million
Apr 18, 5 PM $ 0.0961
+1.84%
$ 26.23 million $ 33.49 million
Apr 18, 4 PM $ 0.0944
-3.00%
$ 25.76 million $ 33.79 million
Apr 18, 3 PM $ 0.0973
+0.59%
$ 26.56 million $ 39.71 million
Apr 18, 2 PM $ 0.0968
-0.10%
$ 26.41 million $ 43.84 million
Apr 18, 1 PM $ 0.0969
-3.55%
$ 26.44 million $ 43.8 million
Apr 18, 12 PM $ 0.1
-4.86%
$ 27.42 million $ 42.48 million
Apr 18, 11 AM $ 0.106
-0.76%
$ 28.83 million $ 39.87 million
Apr 18, 10 AM $ 0.106
+1.78%
$ 29.05 million $ 40.54 million
Apr 18, 9 AM $ 0.105
-0.86%
$ 28.54 million $ 43.37 million
Apr 18, 8 AM $ 0.105
-0.26%
$ 28.79 million $ 47.71 million
Apr 18, 7 AM $ 0.106
-0.14%
$ 28.86 million $ 47.75 million
Apr 18, 6 AM $ 0.106
-0.35%
$ 28.9 million $ 48.52 million
Apr 18, 5 AM $ 0.106
-0.35%
$ 29 million $ 49.66 million
Apr 18, 4 AM $ 0.107
-1.79%
$ 29.1 million $ 51.14 million
Apr 18, 3 AM $ 0.109
-0.06%
$ 29.63 million $ 51.86 million
Apr 18, 2 AM $ 0.109
+0.52%
$ 29.65 million $ 51.76 million
Apr 18, 1 AM $ 0.108
-0.75%
$ 29.5 million $ 51.67 million