StakeStone Historical Data

STO Page 68
Download
Date Close Price change Market cap Trading volume
Apr 3, 6 PM $0.118
+0.45%
$30.9 million $313.76 million
Apr 3, 5 PM $0.117
-2.24%
$30.76 million $323.55 million
Apr 3, 4 PM $0.12
-3.01%
$31.47 million $328.2 million
Apr 3, 3 PM $0.123
+5.91%
$32.44 million $345.28 million
Apr 3, 2 PM $0.117
+2.49%
$30.63 million $363.61 million
Apr 3, 1 PM $0.114
-1.67%
$29.95 million $379.88 million
Apr 3, 12 PM $0.116
-8.89%
$30.45 million $388.92 million
Apr 3, 11 AM $0.127
+6.21%
$33.4 million $407.84 million
Apr 3, 10 AM $0.12
-9.58%
$31.44 million $432.71 million
Apr 3, 9 AM $0.132
-6.03%
$34.78 million $509.84 million
Apr 3, 8 AM $0.141
-6.07%
$36.96 million $747.74 million
Apr 3, 7 AM $0.15
-21.54%
$39.35 million $821.35 million
Apr 3, 6 AM $0.191
-2.38%
$50.14 million $850.64 million
Apr 3, 5 AM $0.196
-3.45%
$51.41 million $915.87 million
Apr 3, 4 AM $0.203
+4.85%
$53.27 million $1.03 billion
Apr 3, 3 AM $0.193
+1.95%
$50.78 million $1.05 billion
Apr 3, 2 AM $0.189
-16.17%
$49.81 million $1.1 billion
Apr 3, 1 AM $0.226
+1.26%
$59.43 million $1.16 billion
Apr 3, 12 AM $0.223
-1.17%
$58.7 million $1.19 billion
Apr 2, 11 PM $0.226
-2.94%
$59.4 million $1.2 billion
Apr 2, 10 PM $0.233
+3.21%
$61.18 million $1.2 billion
Apr 2, 9 PM $0.226
-2.59%
$59.3 million $1.22 billion
Apr 2, 8 PM $0.231
-4.66%
$60.85 million $1.22 billion
Apr 2, 7 PM $0.243
-22.71%
$63.89 million $1.23 billion
Apr 2, 6 PM $0.314
-13.03%
$82.67 million $1.24 billion
Apr 2, 5 PM $0.362
-5.96%
$95.04 million $1.28 billion
Apr 2, 4 PM $0.385
-1.15%
$101.23 million $1.28 billion
Apr 2, 3 PM $0.393
-39.81%
$103.43 million $1.2 billion
Apr 2, 2 PM $0.652
+0.66%
$171.46 million $1.28 billion
Apr 2, 1 PM $0.648
+0.70%
$170.28 million $1.31 billion
Apr 2, 12 PM $0.643
-13.91%
$169.15 million $1.35 billion
Apr 2, 11 AM $0.75
-10.71%
$197.24 million $693.44 million
Apr 2, 10 AM $0.839
-48.88%
$220.48 million $1.37 billion
Apr 2, 9 AM $1.61
+41.16%
$423.06 million $119,214
Apr 2, 8 AM $1.14
+24.65%
$299.61 million $1.07 billion
Apr 2, 7 AM $0.914
+1.88%
$240.39 million $935.74 million
Apr 2, 6 AM $0.898
-6.85%
$235.94 million $893.67 million
Apr 2, 5 AM $0.963
+52.73%
$253.25 million $687.7 million
Apr 2, 4 AM $0.631
+3.44%
$165.9 million $666.09 million
Apr 2, 3 AM $0.61
-2.64%
$160.41 million $628.87 million
Apr 2, 2 AM $0.627
+19.22%
$164.78 million $574.02 million
Apr 2, 1 AM $0.526
+13.50%
$138.15 million $493.41 million
Apr 2, 12 AM $0.463
+3.00%
$121.73 million $455.72 million
Apr 1, 11 PM $0.45
-4.47%
$118.19 million $449.27 million
Apr 1, 10 PM $0.471
+1.05%
$123.72 million $449.31 million
Apr 1, 9 PM $0.466
+11.22%
$122.49 million $436.39 million
Apr 1, 8 PM $0.419
-0.36%
$110.11 million $423.09 million
Apr 1, 7 PM $0.42
+2.90%
$110.54 million $418.25 million
Apr 1, 6 PM $0.409
+12.68%
$107.49 million $401.74 million
Apr 1, 5 PM $0.363
-2.12%
$95.39 million $363.26 million