StakeStone Historical Data

STO Page 70
Download
Date Close Price change Market cap Trading volume
Mar 30, 4 PM $0.142
+0.59%
$37.34 million $42.3 million
Mar 30, 3 PM $0.141
+1.32%
$37.13 million $46.81 million
Mar 30, 2 PM $0.139
+1.51%
$36.64 million $48.4 million
Mar 30, 1 PM $0.137
-1.91%
$36.1 million $51.06 million
Mar 30, 12 PM $0.14
-0.44%
$36.8 million $50.17 million
Mar 30, 11 AM $0.141
-0.85%
$36.96 million $52.27 million
Mar 30, 10 AM $0.142
+0.50%
$37.28 million $55.24 million
Mar 30, 9 AM $0.141
+3.11%
$37.09 million $58.48 million
Mar 30, 8 AM $0.137
-1.54%
$35.98 million $60.04 million
Mar 30, 7 AM $0.139
+0.21%
$36.55 million $63.26 million
Mar 30, 6 AM $0.139
-2.60%
$36.47 million $64.8 million
Mar 30, 5 AM $0.142
-2.14%
$37.44 million $65.99 million
Mar 30, 4 AM $0.146
-2.63%
$38.26 million $68.19 million
Mar 30, 3 AM $0.149
+0.98%
$39.3 million $69.75 million
Mar 30, 2 AM $0.148
+0.39%
$38.91 million $70.58 million
Mar 30, 1 AM $0.147
-1.23%
$38.76 million $72.31 million
Mar 30, 12 AM $0.149
-0.42%
$39.25 million $73.93 million
Mar 29, 11 PM $0.15
-1.53%
$39.42 million $73.67 million
Mar 29, 10 PM $0.152
-0.55%
$40.06 million $72.99 million
Mar 29, 9 PM $0.153
+1.79%
$40.28 million $71.72 million
Mar 29, 8 PM $0.151
-0.99%
$39.57 million $70.05 million
Mar 29, 7 PM $0.152
+0.63%
$39.97 million $69.78 million
Mar 29, 6 PM $0.151
-2.85%
$39.72 million $69.32 million
Mar 29, 5 PM $0.156
+1.42%
$40.89 million $68.29 million
Mar 29, 4 PM $0.153
+1.93%
$40.31 million $66.21 million
Mar 29, 3 PM $0.15
-1.89%
$39.55 million $61.94 million
Mar 29, 2 PM $0.153
-3.01%
$40.31 million $59.79 million
Mar 29, 1 PM $0.158
-0.22%
$41.56 million $56.2 million
Mar 29, 12 PM $0.158
-0.99%
$41.66 million $52.16 million
Mar 29, 11 AM $0.16
+0.05%
$42.07 million $49.95 million
Mar 29, 10 AM $0.16
+1.89%
$42.05 million $46.69 million
Mar 29, 9 AM $0.157
-2.08%
$41.27 million $42.98 million
Mar 29, 8 AM $0.16
+7.17%
$42.13 million $37.62 million
Mar 29, 7 AM $0.15
+2.34%
$39.31 million $32.85 million
Mar 29, 6 AM $0.146
+4.01%
$38.42 million $28.65 million
Mar 29, 5 AM $0.141
+3.39%
$36.94 million $26.37 million
Mar 29, 4 AM $0.136
-5.34%
$35.73 million $24.14 million
Mar 29, 3 AM $0.144
+9.36%
$37.74 million $22.58 million
Mar 29, 2 AM $0.131
+2.33%
$34.51 million $20.64 million
Mar 29, 1 AM $0.128
+4.53%
$33.71 million $18.25 million
Mar 29, 12 AM $0.123
+4.61%
$32.26 million $17.15 million
Mar 28, 11 PM $0.117
+0.81%
$30.83 million $16.91 million
Mar 28, 10 PM $0.116
-0.07%
$30.59 million $17.25 million
Mar 28, 9 PM $0.116
+0.46%
$30.61 million $17.13 million
Mar 28, 8 PM $0.116
+0.09%
$30.47 million $15.94 million
Mar 28, 7 PM $0.116
+0.70%
$30.44 million $15.75 million
Mar 28, 6 PM $0.115
+3.10%
$30.23 million $15.31 million
Mar 28, 5 PM $0.112
-1.96%
$29.32 million $16.02 million
Mar 28, 4 PM $0.114
+0.28%
$29.91 million $15.66 million
Mar 28, 3 PM $0.113
+1.41%
$29.83 million $14.92 million