StakeStone Historical Data

STO Page 71
Download
Date Close Price change Market cap Trading volume
Mar 28, 3 PM $0.113
+1.41%
$29.83 million $14.92 million
Mar 28, 2 PM $0.112
-0.03%
$29.41 million $15.12 million
Mar 28, 1 PM $0.112
+0.23%
$29.42 million $15.99 million
Mar 28, 12 PM $0.112
-0.11%
$29.35 million $16.12 million
Mar 28, 11 AM $0.112
-0.38%
$29.38 million $16.33 million
Mar 28, 10 AM $0.112
+0.91%
$29.49 million $16.72 million
Mar 28, 9 AM $0.111
+0.99%
$29.23 million $16.98 million
Mar 28, 8 AM $0.11
+0.19%
$28.94 million $17.06 million
Mar 28, 7 AM $0.11
-2.28%
$28.89 million $17.01 million
Mar 28, 6 AM $0.112
+0.08%
$29.56 million $16.67 million
Mar 28, 5 AM $0.112
+0.29%
$29.54 million $16.55 million
Mar 28, 4 AM $0.112
+0.63%
$29.45 million $16.2 million
Mar 28, 3 AM $0.111
-0.54%
$29.26 million $16.17 million
Mar 28, 2 AM $0.112
-0.34%
$29.41 million $16.31 million
Mar 28, 1 AM $0.112
+0.03%
$29.52 million $17.04 million
Mar 28, 12 AM $0.112
+3.24%
$29.5 million $16.01 million
Mar 27, 11 PM $0.109
+2.74%
$28.57 million $15.38 million
Mar 27, 10 PM $0.106
+0.92%
$27.81 million $15.1 million
Mar 27, 9 PM $0.105
-0.83%
$27.56 million $15.27 million
Mar 27, 8 PM $0.106
-0.08%
$27.79 million $15.82 million
Mar 27, 7 PM $0.106
-0.23%
$27.81 million $16.4 million
Mar 27, 6 PM $0.106
+1.88%
$27.87 million $16.78 million
Mar 27, 5 PM $0.104
+1.12%
$27.36 million $18.86 million
Mar 27, 4 PM $0.103
+0.09%
$27.06 million $18.68 million
Mar 27, 3 PM $0.103
+0.66%
$27.03 million $19.44 million
Mar 27, 2 PM $0.102
+1.58%
$26.85 million $19.45 million
Mar 27, 1 PM $0.101
+1.34%
$26.43 million $20.1 million
Mar 27, 12 PM $0.0992
+1.81%
$26.08 million $20.82 million
Mar 27, 11 AM $0.0975
-0.34%
$25.62 million $21.16 million
Mar 27, 10 AM $0.0978
-1.89%
$25.71 million $21.08 million
Mar 27, 9 AM $0.0997
-1.15%
$26.2 million $21.9 million
Mar 27, 8 AM $0.101
+0.96%
$26.47 million $22.88 million
Mar 27, 7 AM $0.0998
+0.33%
$26.22 million $24.49 million
Mar 27, 6 AM $0.0994
+0.29%
$26.14 million $26.38 million
Mar 27, 5 AM $0.0991
+0.40%
$26.06 million $28.48 million
Mar 27, 4 AM $0.0988
-2.72%
$25.96 million $30.6 million
Mar 27, 3 AM $0.102
-1.42%
$26.69 million $31.08 million
Mar 27, 2 AM $0.103
+4.22%
$27.08 million $30.92 million
Mar 27, 1 AM $0.0985
+1.02%
$25.9 million $29.53 million
Mar 27, 12 AM $0.0975
-1.76%
$25.64 million $29.14 million
Mar 26, 11 PM $0.0993
+0.84%
$26.11 million $28.97 million
Mar 26, 10 PM $0.0985
-0.09%
$25.89 million $28.73 million
Mar 26, 9 PM $0.0986
-2.15%
$25.91 million $28.44 million
Mar 26, 8 PM $0.101
+1.18%
$26.48 million $28.44 million
Mar 26, 7 PM $0.0995
+0.20%
$26.15 million $27.85 million
Mar 26, 6 PM $0.0993
+1.64%
$26.1 million $27.51 million
Mar 26, 5 PM $0.0977
+1.91%
$25.69 million $24.54 million
Mar 26, 4 PM $0.0959
+0.40%
$25.21 million $25.13 million
Mar 26, 3 PM $0.0956
+2.75%
$25.13 million $24.97 million
Mar 26, 2 PM $0.0931
+0.43%
$24.49 million $24.5 million