StakeStone Historical Data

STO Page 7
Download
Date Close Price change Market cap Trading volume
Jun 23, 2025 $ 0.0724
+13.35%
$ 16.35 million $ 28.09 million
Jun 22, 2025 $ 0.0638
-2.17%
$ 14.43 million $ 21.99 million
Jun 21, 2025 $ 0.0652
-5.30%
$ 14.75 million $ 15.63 million
Jun 20, 2025 $ 0.0689
-4.48%
$ 15.57 million $ 12.84 million
Jun 19, 2025 $ 0.0721
-0.56%
$ 16.3 million $ 10.39 million
Jun 18, 2025 $ 0.0725
+3.68%
$ 16.39 million $ 13.12 million
Jun 17, 2025 $ 0.0699
-5.98%
$ 15.8 million $ 13.59 million
Jun 16, 2025 $ 0.0744
-1.26%
$ 16.81 million $ 10.99 million
Jun 15, 2025 $ 0.0753
-3.85%
$ 17.03 million $ 11.4 million
Jun 14, 2025 $ 0.0784
+2.62%
$ 17.71 million $ 18.02 million
Jun 13, 2025 $ 0.0764
-4.20%
$ 17.26 million $ 21.19 million
Jun 12, 2025 $ 0.0797
-11.34%
$ 18.01 million $ 16.76 million
Jun 11, 2025 $ 0.0899
-7.53%
$ 20.31 million $ 20.76 million
Jun 10, 2025 $ 0.0972
+5.09%
$ 21.97 million $ 21.48 million
Jun 9, 2025 $ 0.0925
+5.01%
$ 20.91 million $ 18.66 million
Jun 8, 2025 $ 0.0881
-2.07%
$ 19.91 million $ 16.3 million
Jun 7, 2025 $ 0.09
+3.59%
$ 20.33 million $ 20.87 million
Jun 6, 2025 $ 0.0868
-2.41%
$ 19.63 million $ 27.53 million
Jun 5, 2025 $ 0.089
-4.08%
$ 20.11 million $ 28.14 million
Jun 4, 2025 $ 0.0928
-4.29%
$ 20.96 million $ 36.67 million
Jun 3, 2025 $ 0.0969
-1.00%
$ 21.9 million $ 24.21 million
Jun 2, 2025 $ 0.0979
-2.93%
$ 22.13 million $ 15.12 million
Jun 1, 2025 $ 0.1
+3.97%
$ 22.79 million $ 15.74 million
May 31, 2025 $ 0.0965
+4.70%
$ 21.82 million $ 18.44 million
May 30, 2025 $ 0.0921
-20.85%
$ 20.82 million $ 28.3 million
May 29, 2025 $ 0.116
-2.26%
$ 26.29 million $ 17.35 million
May 28, 2025 $ 0.119
-1.85%
$ 26.88 million $ 17.4 million
May 27, 2025 $ 0.121
+3.39%
$ 27.4 million $ 20.77 million
May 26, 2025 $ 0.117
-1.26%
$ 26.5 million $ 19.2 million
May 25, 2025 $ 0.119
-5.94%
$ 26.84 million $ 26.39 million
May 24, 2025 $ 0.126
+2.96%
$ 28.54 million $ 39.11 million
May 23, 2025 $ 0.123
-3.42%
$ 27.72 million $ 45.74 million
May 22, 2025 $ 0.127
+10.82%
$ 28.7 million $ 87.51 million
May 21, 2025 $ 0.115
-1.61%
$ 25.73 million $ 28.84 million
May 20, 2025 $ 0.116
+5.32%
$ 26.15 million $ 31.19 million
May 19, 2025 $ 0.111
-5.36%
$ 24.83 million $ 25.65 million
May 18, 2025 $ 0.117
+5.20%
$ 26.24 million $ 27.37 million
May 17, 2025 $ 0.111
-0.55%
$ 24.94 million $ 24.22 million
May 16, 2025 $ 0.112
+1.70%
$ 25.08 million $ 45.33 million
May 15, 2025 $ 0.11
-10.39%
$ 24.66 million $ 29.07 million
May 14, 2025 $ 0.123
-7.07%
$ 27.52 million $ 31.74 million
May 13, 2025 $ 0.132
+2.10%
$ 29.61 million $ 35.16 million
May 12, 2025 $ 0.129
-7.63%
$ 28.99 million $ 42.72 million
May 11, 2025 $ 0.14
-0.95%
$ 31.39 million $ 40.38 million
May 10, 2025 $ 0.141
-1.26%
$ 31.69 million $ 36.28 million
May 9, 2025 $ 0.143
+3.70%
$ 32.09 million $ 51.88 million
May 8, 2025 $ 0.138
+2.23%
$ 30.95 million $ 39.68 million
May 7, 2025 $ 0.135
-5.75%
$ 30.27 million $ 26 million
May 6, 2025 $ 0.143
-16.64%
$ 32.13 million $ 30.53 million
May 5, 2025 $ 0.172
-0.15%
$ 38.52 million $ 33.26 million