StakeStone Historical Data

STO Page 7
Download
Date Close Price change Market cap Trading volume
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
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