StakeStone Historical Data

STO Page 66
Download
Date Close Price change Market cap Trading volume
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
Apr 7, 7 AM $0.139
-4.44%
$37.81 million $130.4 million
Apr 7, 6 AM $0.145
-0.21%
$39.57 million $136.76 million
Apr 7, 5 AM $0.145
-3.23%
$39.65 million $144.24 million
Apr 7, 4 AM $0.15
-1.12%
$40.97 million $146.2 million
Apr 7, 3 AM $0.152
-0.88%
$41.44 million $152.63 million
Apr 7, 2 AM $0.153
+4.20%
$41.82 million $154.9 million
Apr 7, 1 AM $0.147
-1.42%
$40.13 million $154 million
Apr 7, 12 AM $0.149
-0.76%
$40.71 million $157.11 million
Apr 6, 11 PM $0.15
-3.20%
$41.02 million $162.27 million
Apr 6, 10 PM $0.155
+2.42%
$42.37 million $166.42 million
Apr 6, 9 PM $0.152
-1.97%
$41.37 million $167.3 million
Apr 6, 8 PM $0.155
+1.18%
$42.2 million $170.32 million
Apr 6, 7 PM $0.153
+2.62%
$41.73 million $173.62 million
Apr 6, 6 PM $0.149
+1.57%
$40.66 million $191.06 million
Apr 6, 5 PM $0.147
-1.90%
$40.03 million $194.97 million
Apr 6, 4 PM $0.15
+1.48%
$40.8 million $204.09 million
Apr 6, 3 PM $0.147
+0.46%
$40.21 million $229.2 million
Apr 6, 2 PM $0.147
-7.55%
$40.02 million $235.48 million
Apr 6, 1 PM $0.159
+1.75%
$43.29 million $238.24 million
Apr 6, 12 PM $0.156
-2.27%
$42.55 million $258.93 million
Apr 6, 11 AM $0.16
+1.15%
$43.53 million $270.3 million
Apr 6, 10 AM $0.158
-2.12%
$43.04 million $274.54 million
Apr 6, 9 AM $0.161
+1.05%
$44 million $280.07 million
Apr 6, 8 AM $0.16
-2.78%
$43.55 million $287.92 million
Apr 6, 7 AM $0.164
-2.68%
$44.83 million $296.31 million
Apr 6, 6 AM $0.169
+6.85%
$46.07 million $314 million
Apr 6, 5 AM $0.158
-0.54%
$43.11 million $324.7 million
Apr 6, 4 AM $0.159
+5.76%
$43.36 million $330.53 million
Apr 6, 3 AM $0.15
-3.04%
$40.99 million $334.7 million
Apr 6, 2 AM $0.155
-0.45%
$42.28 million $341.83 million
Apr 6, 1 AM $0.156
+3.29%
$42.46 million $350.28 million
Apr 6, 12 AM $0.151
-6.36%
$41.1 million $358.63 million
Apr 5, 11 PM $0.161
+0.08%
$43.91 million $366.2 million
Apr 5, 10 PM $0.161
-1.51%
$43.87 million $380.7 million
Apr 5, 9 PM $0.163
+0.54%
$44.54 million $395.91 million
Apr 5, 8 PM $0.162
-1.44%
$44.3 million $424.44 million
Apr 5, 7 PM $0.165
-8.31%
$44.95 million $466.43 million