StakeStone Historical Data

STO Page 7
Download
Date Close Price change Market cap Trading volume
Aug 6, 1 AM $ 0.0373
+0.27%
$ 11.42 million $ 7.45 million
Aug 6, 12 AM $ 0.0372
+0.10%
$ 11.39 million $ 7.79 million
Aug 5, 11 PM $ 0.0372
-0.50%
$ 11.38 million $ 7.99 million
Aug 5, 10 PM $ 0.0374
+0.33%
$ 11.44 million $ 8.12 million
Aug 5, 9 PM $ 0.0372
-1.78%
$ 11.4 million $ 8.24 million
Aug 5, 8 PM $ 0.0379
+0.13%
$ 11.61 million $ 8.64 million
Aug 5, 7 PM $ 0.0379
-0.64%
$ 11.59 million $ 9.33 million
Aug 5, 6 PM $ 0.0381
-0.96%
$ 11.67 million $ 11.4 million
Aug 5, 5 PM $ 0.0385
-0.80%
$ 11.78 million $ 12.35 million
Aug 5, 4 PM $ 0.0388
-0.40%
$ 11.87 million $ 14.06 million
Aug 5, 3 PM $ 0.0389
+0.37%
$ 11.92 million $ 19.89 million
Aug 5, 2 PM $ 0.0388
+0.86%
$ 11.88 million $ 27.04 million
Aug 5, 1 PM $ 0.0385
-0.68%
$ 11.78 million $ 31.38 million
Aug 5, 12 PM $ 0.0387
-2.76%
$ 11.86 million $ 31.68 million
Aug 5, 11 AM $ 0.0398
-0.25%
$ 12.19 million $ 33.01 million
Aug 5, 10 AM $ 0.0399
+0.13%
$ 12.23 million $ 33.87 million
Aug 5, 9 AM $ 0.0399
+1.71%
$ 12.21 million $ 33.53 million
Aug 5, 8 AM $ 0.0392
+0.29%
$ 12 million $ 33.32 million
Aug 5, 7 AM $ 0.0391
+0.86%
$ 11.97 million $ 33.2 million
Aug 5, 6 AM $ 0.0388
-3.05%
$ 11.87 million $ 33.1 million
Aug 5, 5 AM $ 0.04
+1.72%
$ 12.24 million $ 32.73 million
Aug 5, 4 AM $ 0.0393
+0.09%
$ 12.03 million $ 32.18 million
Aug 5, 3 AM $ 0.0393
-0.96%
$ 12.02 million $ 31.92 million
Aug 5, 2 AM $ 0.0397
-0.94%
$ 12.14 million $ 31.72 million
Aug 5, 1 AM $ 0.04
-2.37%
$ 12.25 million $ 31.56 million
Aug 5, 12 AM $ 0.041
-0.32%
$ 12.55 million $ 31.21 million
Aug 4, 11 PM $ 0.0411
+0.21%
$ 12.59 million $ 30.93 million
Aug 4, 10 PM $ 0.041
+0.30%
$ 12.57 million $ 30.73 million
Aug 4, 9 PM $ 0.0409
+0.16%
$ 12.53 million $ 30.46 million
Aug 4, 8 PM $ 0.0409
-2.76%
$ 12.51 million $ 29.98 million
Aug 4, 7 PM $ 0.042
+1.09%
$ 12.86 million $ 29.21 million
Aug 4, 6 PM $ 0.0416
-2.37%
$ 12.72 million $ 27.03 million
Aug 4, 5 PM $ 0.0426
-2.78%
$ 13.03 million $ 25.87 million
Aug 4, 4 PM $ 0.0438
-10.15%
$ 13.4 million $ 23.92 million
Aug 4, 3 PM $ 0.0488
+19.81%
$ 14.93 million $ 17.98 million
Aug 4, 2 PM $ 0.0407
+7.05%
$ 12.46 million $ 10.49 million
Aug 4, 1 PM $ 0.038
-0.51%
$ 11.64 million $ 6.17 million
Aug 4, 12 PM $ 0.0382
-1.27%
$ 11.7 million $ 5.82 million
Aug 4, 11 AM $ 0.0387
+3.10%
$ 11.85 million $ 4.24 million
Aug 4, 10 AM $ 0.0375
+0.35%
$ 11.49 million $ 3.27 million
Aug 4, 9 AM $ 0.0374
+0.89%
$ 11.45 million $ 3.3 million
Aug 4, 8 AM $ 0.0371
-0.21%
$ 11.35 million $ 3.18 million
Aug 4, 7 AM $ 0.0372
+0.18%
$ 11.37 million $ 3.22 million
Aug 4, 6 AM $ 0.0371
+0.75%
$ 11.35 million $ 3.26 million
Aug 4, 5 AM $ 0.0368
-0.08%
$ 11.27 million $ 3.21 million
Aug 4, 4 AM $ 0.0368
+0.29%
$ 11.28 million $ 3.34 million
Aug 4, 3 AM $ 0.0367
-0.15%
$ 11.24 million $ 3.37 million
Aug 4, 2 AM $ 0.0368
+0.89%
$ 11.26 million $ 3.42 million
Aug 4, 1 AM $ 0.0365
+0.59%
$ 11.16 million $ 3.37 million
Aug 4, 12 AM $ 0.0362
-0.54%
$ 11.1 million $ 3.38 million