StakeStone Historical Data

STO Page 67
Download
Date Close Price change Market cap Trading volume
Apr 5, 7 PM $0.165
-8.31%
$44.95 million $466.43 million
Apr 5, 6 PM $0.18
+2.99%
$49.01 million $501.28 million
Apr 5, 5 PM $0.174
-5.58%
$47.6 million $590.91 million
Apr 5, 4 PM $0.185
-2.00%
$50.42 million $634.2 million
Apr 5, 3 PM $0.189
+3.91%
$51.44 million $627.49 million
Apr 5, 2 PM $0.181
-0.46%
$49.49 million $660.06 million
Apr 5, 1 PM $0.182
-5.42%
$49.71 million $697.33 million
Apr 5, 12 PM $0.193
-6.72%
$52.56 million $696.44 million
Apr 5, 11 AM $0.207
-1.73%
$56.36 million $694.7 million
Apr 5, 10 AM $0.21
+0.68%
$57.34 million $705.73 million
Apr 5, 9 AM $0.209
-4.42%
$56.94 million $712.23 million
Apr 5, 8 AM $0.218
+1.82%
$59.6 million $707.45 million
Apr 5, 7 AM $0.215
-6.53%
$58.66 million $696.72 million
Apr 5, 6 AM $0.23
+14.94%
$62.85 million $679.43 million
Apr 5, 5 AM $0.2
+0.03%
$54.71 million $650.43 million
Apr 5, 4 AM $0.2
+7.22%
$54.69 million $656.15 million
Apr 5, 3 AM $0.187
+4.55%
$51.01 million $666.11 million
Apr 5, 2 AM $0.179
+5.96%
$48.78 million $658.25 million
Apr 5, 1 AM $0.169
-11.15%
$46.06 million $648.31 million
Apr 5, 12 AM $0.19
+0.85%
$51.8 million $646.47 million
Apr 4, 11 PM $0.188
-8.15%
$49.5 million $647.58 million
Apr 4, 10 PM $0.205
-1.89%
$53.94 million $652.97 million
Apr 4, 9 PM $0.209
-0.60%
$54.95 million $636.94 million
Apr 4, 8 PM $0.21
-4.89%
$55.24 million $603.2 million
Apr 4, 7 PM $0.221
-12.84%
$58.08 million $560.6 million
Apr 4, 6 PM $0.253
+17.04%
$66.44 million $513.01 million
Apr 4, 5 PM $0.215
+19.88%
$56.64 million $404.1 million
Apr 4, 4 PM $0.179
-1.03%
$47.06 million $349.01 million
Apr 4, 3 PM $0.181
-4.92%
$47.55 million $333.99 million
Apr 4, 2 PM $0.19
+16.62%
$50.01 million $302.87 million
Apr 4, 1 PM $0.163
+8.05%
$42.88 million $255.4 million
Apr 4, 12 PM $0.151
+3.04%
$39.68 million $247.32 million
Apr 4, 11 AM $0.147
-3.08%
$38.54 million $250.02 million
Apr 4, 10 AM $0.151
+12.85%
$39.76 million $247.66 million
Apr 4, 9 AM $0.134
-3.27%
$35.24 million $251.71 million
Apr 4, 8 AM $0.139
-1.85%
$36.42 million $262.73 million
Apr 4, 7 AM $0.141
+6.59%
$37.09 million $278.12 million
Apr 4, 6 AM $0.132
-0.36%
$34.78 million $299.26 million
Apr 4, 5 AM $0.133
-9.35%
$34.9 million $307.73 million
Apr 4, 4 AM $0.146
+9.19%
$38.47 million $306.21 million
Apr 4, 3 AM $0.134
+8.27%
$35.25 million $288.18 million
Apr 4, 2 AM $0.124
-5.56%
$32.56 million $284.46 million
Apr 4, 1 AM $0.131
+0.07%
$34.48 million $289.28 million
Apr 4, 12 AM $0.131
-9.10%
$34.45 million $287.98 million
Apr 3, 11 PM $0.144
+24.03%
$37.9 million $281.25 million
Apr 3, 10 PM $0.116
-2.06%
$30.56 million $263.72 million
Apr 3, 9 PM $0.119
+0.22%
$31.21 million $274.77 million
Apr 3, 8 PM $0.118
-2.15%
$31.14 million $292.57 million
Apr 3, 7 PM $0.121
+2.93%
$31.83 million $300.26 million
Apr 3, 6 PM $0.118
+0.45%
$30.9 million $313.76 million