StakeStone Historical Data

STO Page 74
Download
Date Close Price change Market cap Trading volume
Mar 22, 11 AM $0.105
+0.72%
$24.62 million $9.15 million
Mar 22, 10 AM $0.104
-2.45%
$24.44 million $9.01 million
Mar 22, 9 AM $0.107
+0.90%
$25.04 million $9.22 million
Mar 22, 8 AM $0.106
-0.76%
$24.82 million $9.71 million
Mar 22, 7 AM $0.106
+0.63%
$25.01 million $9.54 million
Mar 22, 6 AM $0.106
+1.31%
$24.85 million $9.42 million
Mar 22, 5 AM $0.104
+0.13%
$24.53 million $9.48 million
Mar 22, 4 AM $0.104
-1.33%
$24.5 million $9.11 million
Mar 22, 3 AM $0.106
+1.96%
$24.83 million $9.31 million
Mar 22, 2 AM $0.104
-0.76%
$24.35 million $9.59 million
Mar 22, 1 AM $0.104
+0.50%
$24.54 million $10.08 million
Mar 22, 12 AM $0.104
-0.05%
$24.42 million $10.51 million
Mar 21, 11 PM $0.104
-0.23%
$24.43 million $10.54 million
Mar 21, 10 PM $0.104
+0.90%
$24.49 million $10.78 million
Mar 21, 9 PM $0.103
-0.19%
$24.27 million $10.94 million
Mar 21, 8 PM $0.104
-0.66%
$24.31 million $11.33 million
Mar 21, 7 PM $0.104
-4.66%
$24.47 million $11.46 million
Mar 21, 6 PM $0.109
+1.26%
$25.68 million $11.2 million
Mar 21, 5 PM $0.108
+0.33%
$25.36 million $11.4 million
Mar 21, 4 PM $0.108
+2.68%
$25.28 million $13.38 million
Mar 21, 3 PM $0.105
+3.82%
$24.62 million $14.4 million
Mar 21, 2 PM $0.101
+4.11%
$23.71 million $14.89 million
Mar 21, 1 PM $0.097
+0.45%
$22.78 million $15.29 million
Mar 21, 12 PM $0.0965
+0.50%
$22.68 million $16.19 million
Mar 21, 11 AM $0.096
-1.84%
$22.56 million $16.85 million
Mar 21, 10 AM $0.0979
-0.25%
$22.99 million $18.81 million
Mar 21, 9 AM $0.0981
-3.35%
$23.04 million $18.6 million
Mar 21, 8 AM $0.102
+0.27%
$23.84 million $18.44 million
Mar 21, 7 AM $0.101
+1.18%
$23.78 million $18.64 million
Mar 21, 6 AM $0.1
-1.46%
$23.5 million $19.03 million
Mar 21, 5 AM $0.102
+0.76%
$23.85 million $19.08 million
Mar 21, 4 AM $0.101
-1.79%
$23.67 million $19.31 million
Mar 21, 3 AM $0.103
-0.51%
$24.1 million $19.47 million
Mar 21, 2 AM $0.103
+0.75%
$24.22 million $19.58 million
Mar 21, 1 AM $0.102
+1.84%
$23.83 million $19.5 million
Mar 21, 12 AM $0.0998
+1.31%
$23.44 million $19.7 million
Mar 20, 11 PM $0.0985
-0.32%
$22.31 million $20.4 million
Mar 20, 10 PM $0.0989
+1.79%
$22.38 million $21.03 million
Mar 20, 9 PM $0.0971
-3.97%
$21.99 million $23.5 million
Mar 20, 8 PM $0.101
-0.99%
$22.9 million $24.36 million
Mar 20, 7 PM $0.102
+0.44%
$23.12 million $24.41 million
Mar 20, 6 PM $0.102
-3.77%
$23.01 million $24.39 million
Mar 20, 5 PM $0.106
-0.47%
$23.92 million $23.83 million
Mar 20, 4 PM $0.106
+3.08%
$24.04 million $21.96 million
Mar 20, 3 PM $0.103
+1.18%
$23.31 million $21.69 million
Mar 20, 2 PM $0.102
+2.51%
$23.04 million $21.56 million
Mar 20, 1 PM $0.0993
-1.68%
$22.47 million $21.24 million
Mar 20, 12 PM $0.101
+2.41%
$22.85 million $20.46 million
Mar 20, 11 AM $0.0986
+3.21%
$22.32 million $20.05 million
Mar 20, 10 AM $0.0955
+0.61%
$21.62 million $17.93 million