StakeStone Historical Data

STO Page 75
Download
Date Close Price change Market cap Trading volume
Nov 21, 5 AM $ 0.122
-2.05%
$ 27.6 million $ 13.45 million
Nov 21, 4 AM $ 0.125
+1.05%
$ 28.16 million $ 13.43 million
Nov 21, 3 AM $ 0.123
+1.78%
$ 27.87 million $ 13.91 million
Nov 21, 2 AM $ 0.121
-1.00%
$ 27.38 million $ 14.12 million
Nov 21, 1 AM $ 0.122
-2.03%
$ 27.66 million $ 14.36 million
Nov 21, 12 AM $ 0.125
-1.21%
$ 28.24 million $ 14.94 million
Nov 20, 11 PM $ 0.127
-0.88%
$ 28.58 million $ 16.4 million
Nov 20, 10 PM $ 0.128
+0.93%
$ 28.84 million $ 16.85 million
Nov 20, 9 PM $ 0.127
+1.51%
$ 28.58 million $ 17.03 million
Nov 20, 8 PM $ 0.125
-0.85%
$ 28.15 million $ 17.61 million
Nov 20, 7 PM $ 0.126
-1.11%
$ 28.39 million $ 18.55 million
Nov 20, 6 PM $ 0.127
+0.39%
$ 28.72 million $ 19.42 million
Nov 20, 5 PM $ 0.127
+0.85%
$ 28.6 million $ 20.14 million
Nov 20, 4 PM $ 0.126
-2.97%
$ 28.35 million $ 22.46 million
Nov 20, 3 PM $ 0.129
+1.51%
$ 29.41 million $ 22.89 million
Nov 20, 2 PM $ 0.127
-0.17%
$ 28.78 million $ 22.86 million
Nov 20, 1 PM $ 0.128
-0.67%
$ 28.83 million $ 22.03 million
Nov 20, 12 PM $ 0.129
-0.35%
$ 29.03 million $ 21.69 million
Nov 20, 11 AM $ 0.129
-0.85%
$ 29.15 million $ 21.69 million
Nov 20, 10 AM $ 0.13
-2.51%
$ 29.39 million $ 21.27 million
Nov 20, 9 AM $ 0.134
+1.59%
$ 30.16 million $ 21.67 million
Nov 20, 8 AM $ 0.131
-3.55%
$ 29.68 million $ 20.95 million
Nov 20, 7 AM $ 0.136
-0.73%
$ 30.76 million $ 20.66 million
Nov 20, 6 AM $ 0.137
-0.57%
$ 31.01 million $ 20.57 million
Nov 20, 5 AM $ 0.138
+0.19%
$ 31.18 million $ 20.37 million
Nov 20, 4 AM $ 0.138
+1.90%
$ 31.13 million $ 20.41 million
Nov 20, 3 AM $ 0.135
-2.58%
$ 30.55 million $ 20.19 million
Nov 20, 2 AM $ 0.139
+1.33%
$ 31.35 million $ 19.84 million
Nov 20, 1 AM $ 0.137
-2.71%
$ 30.94 million $ 19.32 million
Nov 20, 12 AM $ 0.141
+3.40%
$ 31.81 million $ 17.43 million
Nov 19, 11 PM $ 0.136
-1.39%
$ 30.8 million $ 16.85 million
Nov 19, 10 PM $ 0.138
+0.21%
$ 31.2 million $ 16.74 million
Nov 19, 9 PM $ 0.138
+0.01%
$ 31.14 million $ 16.69 million
Nov 19, 8 PM $ 0.138
-1.48%
$ 31.13 million $ 16.3 million
Nov 19, 7 PM $ 0.14
-3.63%
$ 31.61 million $ 15.41 million
Nov 19, 6 PM $ 0.145
-3.77%
$ 32.8 million $ 14.45 million
Nov 19, 5 PM $ 0.151
-3.31%
$ 34.08 million $ 13.45 million
Nov 19, 4 PM $ 0.156
-1.80%
$ 35.25 million $ 10.84 million
Nov 19, 3 PM $ 0.159
-1.76%
$ 35.89 million $ 10.3 million
Nov 19, 2 PM $ 0.162
-0.31%
$ 36.51 million $ 10.26 million
Nov 19, 1 PM $ 0.162
-0.55%
$ 36.65 million $ 10.39 million
Nov 19, 12 PM $ 0.163
+1.05%
$ 36.85 million $ 10.45 million
Nov 19, 11 AM $ 0.161
+0.91%
$ 36.47 million $ 10.21 million
Nov 19, 10 AM $ 0.16
-1.08%
$ 36.12 million $ 10.28 million
Nov 19, 9 AM $ 0.162
-0.18%
$ 36.53 million $ 9.83 million
Nov 19, 8 AM $ 0.162
-0.19%
$ 36.6 million $ 9.97 million
Nov 19, 7 AM $ 0.162
+0.38%
$ 36.67 million $ 10.23 million
Nov 19, 6 AM $ 0.162
-0.28%
$ 36.54 million $ 10.41 million
Nov 19, 5 AM $ 0.162
-0.58%
$ 36.64 million $ 10.53 million
Nov 19, 4 AM $ 0.163
+0.21%
$ 36.85 million $ 10.67 million