StakeStone Historical Data

STO Page 73
Download
Date Close Price change Market cap Trading volume
Mar 24, 1 PM $0.08
+1.81%
$18.79 million $7.8 million
Mar 24, 12 PM $0.0786
-0.25%
$18.46 million $7.87 million
Mar 24, 11 AM $0.0788
+0.04%
$18.5 million $7.99 million
Mar 24, 10 AM $0.0788
-1.48%
$18.5 million $8.6 million
Mar 24, 9 AM $0.08
+1.70%
$18.78 million $8.72 million
Mar 24, 8 AM $0.0787
-2.79%
$18.48 million $8.64 million
Mar 24, 7 AM $0.0809
+0.47%
$19 million $8.43 million
Mar 24, 6 AM $0.0805
-1.61%
$18.91 million $8.4 million
Mar 24, 5 AM $0.0818
+0.89%
$19.22 million $8.36 million
Mar 24, 4 AM $0.0811
-1.26%
$19.05 million $9.58 million
Mar 24, 3 AM $0.0821
-0.28%
$19.29 million $10.16 million
Mar 24, 2 AM $0.0824
-0.86%
$19.34 million $10.62 million
Mar 24, 1 AM $0.0831
+1.70%
$19.51 million $13.63 million
Mar 24, 12 AM $0.0817
-1.04%
$19.19 million $14.46 million
Mar 23, 11 PM $0.0826
+0.89%
$19.39 million $16.85 million
Mar 23, 10 PM $0.0818
-1.35%
$19.22 million $17.43 million
Mar 23, 9 PM $0.083
-1.58%
$19.49 million $17.62 million
Mar 23, 8 PM $0.0843
-0.51%
$19.81 million $18.25 million
Mar 23, 7 PM $0.0848
+0.47%
$19.91 million $19.08 million
Mar 23, 6 PM $0.0844
-2.17%
$19.82 million $21.14 million
Mar 23, 5 PM $0.0862
-1.97%
$20.25 million $23.17 million
Mar 23, 4 PM $0.088
+0.68%
$20.66 million $25.7 million
Mar 23, 3 PM $0.0873
+0.43%
$20.51 million $25.61 million
Mar 23, 2 PM $0.0869
-0.59%
$20.42 million $25.35 million
Mar 23, 1 PM $0.0875
+1.84%
$20.54 million $25.35 million
Mar 23, 12 PM $0.0859
-1.08%
$20.17 million $25.28 million
Mar 23, 11 AM $0.0868
+1.79%
$20.39 million $25.43 million
Mar 23, 10 AM $0.0853
-1.53%
$20.03 million $24.93 million
Mar 23, 9 AM $0.0866
+2.67%
$20.34 million $24.82 million
Mar 23, 8 AM $0.0844
-1.76%
$19.81 million $24.57 million
Mar 23, 7 AM $0.0859
-1.21%
$20.17 million $24.77 million
Mar 23, 6 AM $0.087
-1.05%
$20.43 million $24.92 million
Mar 23, 5 AM $0.0879
+1.59%
$20.64 million $24.92 million
Mar 23, 4 AM $0.0865
+4.01%
$20.32 million $24.1 million
Mar 23, 3 AM $0.0832
-0.07%
$19.54 million $23.44 million
Mar 23, 2 AM $0.0833
-4.71%
$19.55 million $22.95 million
Mar 23, 1 AM $0.0874
-1.19%
$20.52 million $19.97 million
Mar 23, 12 AM $0.0884
+10.18%
$20.77 million $19.2 million
Mar 22, 11 PM $0.0803
-1.32%
$18.85 million $16.63 million
Mar 22, 10 PM $0.0813
-2.63%
$19.1 million $16.01 million
Mar 22, 9 PM $0.0835
+0.81%
$19.62 million $15.85 million
Mar 22, 8 PM $0.0828
-3.40%
$19.46 million $15.09 million
Mar 22, 7 PM $0.0858
-5.56%
$20.14 million $14.23 million
Mar 22, 6 PM $0.0908
+2.69%
$21.34 million $12.43 million
Mar 22, 5 PM $0.0885
-13.82%
$20.78 million $10.94 million
Mar 22, 4 PM $0.103
+0.92%
$24.11 million $8.7 million
Mar 22, 3 PM $0.102
-1.45%
$23.89 million $8.88 million
Mar 22, 2 PM $0.103
-1.16%
$24.24 million $9.48 million
Mar 22, 1 PM $0.104
+2.02%
$24.52 million $9.58 million
Mar 22, 12 PM $0.102
-2.35%
$24.04 million $9.4 million