StakeStone Historical Data

STO Page 69
Download
Date Close Price change Market cap Trading volume
Apr 1, 5 PM $0.363
-2.12%
$95.39 million $363.26 million
Apr 1, 4 PM $0.37
+4.61%
$97.35 million $357.53 million
Apr 1, 3 PM $0.354
+2.54%
$93.11 million $343.52 million
Apr 1, 2 PM $0.346
-5.46%
$90.92 million $326.77 million
Apr 1, 1 PM $0.366
+10.97%
$96.28 million $299.53 million
Apr 1, 12 PM $0.33
+7.48%
$86.77 million $232.36 million
Apr 1, 11 AM $0.307
+18.80%
$80.76 million $191.45 million
Apr 1, 10 AM $0.258
+3.17%
$67.93 million $163.52 million
Apr 1, 9 AM $0.25
-1.11%
$65.85 million $152.23 million
Apr 1, 8 AM $0.253
+5.88%
$66.6 million $146.56 million
Apr 1, 7 AM $0.239
-7.38%
$62.95 million $139.49 million
Apr 1, 6 AM $0.259
+16.82%
$68.02 million $128.12 million
Apr 1, 5 AM $0.221
+10.87%
$58.21 million $108.06 million
Apr 1, 4 AM $0.2
+3.24%
$52.52 million $102.31 million
Apr 1, 3 AM $0.194
+0.83%
$50.87 million $99.31 million
Apr 1, 2 AM $0.192
-4.71%
$50.43 million $97.32 million
Apr 1, 1 AM $0.201
-6.33%
$52.97 million $95.81 million
Apr 1, 12 AM $0.215
+7.73%
$56.55 million $94.12 million
Mar 31, 11 PM $0.2
+0.49%
$52.47 million $90.65 million
Mar 31, 10 PM $0.199
+4.57%
$52.22 million $80.09 million
Mar 31, 9 PM $0.19
+2.17%
$49.95 million $66.13 million
Mar 31, 8 PM $0.186
+28.10%
$48.91 million $52.69 million
Mar 31, 7 PM $0.145
+1.99%
$38.16 million $39.42 million
Mar 31, 6 PM $0.142
+1.50%
$37.42 million $33.63 million
Mar 31, 5 PM $0.14
+26.06%
$36.87 million $28.3 million
Mar 31, 4 PM $0.111
-3.65%
$29.25 million $21.38 million
Mar 31, 3 PM $0.115
-7.36%
$30.35 million $20.02 million
Mar 31, 2 PM $0.125
-9.45%
$32.76 million $18.2 million
Mar 31, 1 PM $0.138
-1.13%
$36.18 million $17.34 million
Mar 31, 12 PM $0.139
+0.11%
$36.6 million $21.36 million
Mar 31, 11 AM $0.139
-1.16%
$36.56 million $21.49 million
Mar 31, 10 AM $0.141
+0.56%
$36.99 million $21.53 million
Mar 31, 9 AM $0.14
+0.04%
$36.79 million $21.68 million
Mar 31, 8 AM $0.14
+1.74%
$36.77 million $24.74 million
Mar 31, 7 AM $0.137
-0.21%
$36.13 million $25.81 million
Mar 31, 6 AM $0.138
-0.15%
$36.22 million $28.54 million
Mar 31, 5 AM $0.138
+0.05%
$36.27 million $29.77 million
Mar 31, 4 AM $0.138
-0.32%
$36.24 million $30.29 million
Mar 31, 3 AM $0.138
-2.37%
$36.36 million $30.82 million
Mar 31, 2 AM $0.142
-0.08%
$37.24 million $31.19 million
Mar 31, 1 AM $0.142
-1.55%
$37.27 million $31.75 million
Mar 31, 12 AM $0.144
-3.89%
$37.86 million $32.72 million
Mar 30, 11 PM $0.15
+1.48%
$39.4 million $32.95 million
Mar 30, 10 PM $0.148
-0.51%
$38.83 million $33.39 million
Mar 30, 9 PM $0.148
+0.84%
$39.03 million $34.8 million
Mar 30, 8 PM $0.147
+1.70%
$38.7 million $37.15 million
Mar 30, 7 PM $0.145
+0.17%
$38.06 million $37.5 million
Mar 30, 6 PM $0.145
+0.40%
$37.99 million $38.39 million
Mar 30, 5 PM $0.144
+1.36%
$37.85 million $39.92 million
Mar 30, 4 PM $0.142
+0.59%
$37.34 million $42.3 million