StakeStone Historical Data

STO Page 75
Download
Date Close Price change Market cap Trading volume
Mar 20, 10 AM $0.0955
+0.61%
$21.62 million $17.93 million
Mar 20, 9 AM $0.095
+0.66%
$21.5 million $17.83 million
Mar 20, 8 AM $0.0943
+0.28%
$21.36 million $17.72 million
Mar 20, 7 AM $0.0942
+1.89%
$21.32 million $17.5 million
Mar 20, 6 AM $0.0924
+1.47%
$20.92 million $16.93 million
Mar 20, 5 AM $0.0911
-2.32%
$20.62 million $16.79 million
Mar 20, 4 AM $0.0932
-0.90%
$21.1 million $16.42 million
Mar 20, 3 AM $0.094
+2.04%
$21.29 million $15.87 million
Mar 20, 2 AM $0.0922
-0.50%
$20.86 million $15.39 million
Mar 20, 1 AM $0.0926
-2.21%
$20.96 million $15.01 million
Mar 20, 12 AM $0.0947
-0.23%
$21.44 million $14.46 million
Mar 19, 11 PM $0.0949
+0.81%
$21.49 million $13.68 million
Mar 19, 10 PM $0.0942
+1.00%
$21.32 million $12.85 million
Mar 19, 9 PM $0.0933
+3.35%
$21.11 million $10.23 million
Mar 19, 8 PM $0.0902
+2.04%
$20.43 million $9.12 million
Mar 19, 7 PM $0.0884
+2.34%
$20.02 million $8.8 million
Mar 19, 6 PM $0.0864
-1.93%
$19.56 million $8.65 million
Mar 19, 5 PM $0.0881
-0.66%
$19.95 million $8.69 million
Mar 19, 4 PM $0.0887
-2.78%
$20.08 million $8.45 million
Mar 19, 3 PM $0.0912
+5.76%
$20.66 million $7.7 million
Mar 19, 2 PM $0.0863
+3.37%
$19.53 million $7.02 million
Mar 19, 1 PM $0.0835
+0.97%
$18.89 million $6.94 million
Mar 19, 12 PM $0.0827
+1.55%
$18.71 million $7.17 million
Mar 19, 11 AM $0.0814
-0.09%
$18.43 million $7.04 million
Mar 19, 10 AM $0.0815
-0.17%
$18.44 million $7.46 million
Mar 19, 9 AM $0.0816
+1.65%
$18.48 million $7.61 million
Mar 19, 8 AM $0.0803
+0.44%
$18.18 million $7.61 million
Mar 19, 7 AM $0.08
+0.93%
$18.1 million $7.76 million
Mar 19, 6 AM $0.0792
+0.04%
$17.93 million $8.42 million
Mar 19, 5 AM $0.0792
+1.99%
$17.93 million $8.45 million
Mar 19, 4 AM $0.0776
-1.04%
$17.58 million $8.92 million
Mar 19, 3 AM $0.0785
-0.40%
$17.76 million $9.33 million
Mar 19, 2 AM $0.0788
+2.49%
$17.83 million $9.49 million
Mar 19, 1 AM $0.0769
-0.66%
$17.4 million $9.79 million
Mar 19, 12 AM $0.0774
-0.77%
$17.51 million $10.17 million
Mar 18, 11 PM $0.078
+0.15%
$17.65 million $10.29 million
Mar 18, 10 PM $0.0779
-0.92%
$17.62 million $10.22 million
Mar 18, 9 PM $0.0786
-2.01%
$17.79 million $10.17 million
Mar 18, 8 PM $0.0802
+0.18%
$18.15 million $10.33 million
Mar 18, 7 PM $0.08
+0.37%
$18.12 million $10.89 million
Mar 18, 6 PM $0.0797
-1.66%
$18.05 million $12.25 million
Mar 18, 5 PM $0.0811
-1.75%
$18.36 million $14.74 million
Mar 18, 4 PM $0.0825
-0.26%
$18.68 million $17.31 million
Mar 18, 3 PM $0.0827
+2.75%
$18.72 million $17.63 million
Mar 18, 2 PM $0.0805
+0.84%
$18.21 million $18.12 million
Mar 18, 1 PM $0.0798
-0.19%
$18.07 million $17.84 million
Mar 18, 12 PM $0.08
+1.07%
$18.11 million $17.76 million
Mar 18, 11 AM $0.0791
-0.99%
$17.91 million $17.98 million
Mar 18, 10 AM $0.0799
+1.25%
$18.09 million $17.95 million
Mar 18, 9 AM $0.0789
-0.75%
$17.87 million $19.22 million