StakeStone Historical Data

STO Page 76
Download
Date Close Price change Market cap Trading volume
Mar 18, 9 AM $0.0789
-0.75%
$17.87 million $19.22 million
Mar 18, 8 AM $0.0795
-0.12%
$18.01 million $19.27 million
Mar 18, 7 AM $0.0796
+2.14%
$18.03 million $19.12 million
Mar 18, 6 AM $0.078
-1.26%
$17.67 million $18.39 million
Mar 18, 5 AM $0.079
-0.85%
$17.88 million $18.26 million
Mar 18, 4 AM $0.0797
+1.36%
$18.03 million $17.75 million
Mar 18, 3 AM $0.0786
+0.35%
$17.79 million $17.39 million
Mar 18, 2 AM $0.0783
-0.03%
$17.73 million $17.2 million
Mar 18, 1 AM $0.0782
+2.35%
$17.71 million $16.84 million
Mar 18, 12 AM $0.0764
-0.72%
$17.3 million $16.46 million
Mar 17, 11 PM $0.077
-0.37%
$17.43 million $16.28 million
Mar 17, 10 PM $0.0773
-1.25%
$17.49 million $16.21 million
Mar 17, 9 PM $0.0782
+0.16%
$17.71 million $16.11 million
Mar 17, 8 PM $0.0781
+0.02%
$17.68 million $15.84 million
Mar 17, 7 PM $0.0781
-3.74%
$17.68 million $15.2 million
Mar 17, 6 PM $0.0812
+0.35%
$18.37 million $13.9 million
Mar 17, 5 PM $0.0809
+2.99%
$18.31 million $11 million
Mar 17, 4 PM $0.0785
+1.15%
$17.78 million $8.12 million
Mar 17, 3 PM $0.0777
+3.95%
$17.58 million $7.26 million
Mar 17, 2 PM $0.0747
-0.82%
$16.91 million $6.29 million
Mar 17, 1 PM $0.0753
+0.93%
$17.05 million $6.17 million
Mar 17, 12 PM $0.0746
-0.75%
$16.89 million $5.02 million
Mar 17, 11 AM $0.0752
+1.95%
$17.02 million $4.56 million
Mar 17, 10 AM $0.0738
+1.68%
$16.7 million $4.9 million
Mar 17, 9 AM $0.0725
+3.30%
$16.42 million $3.3 million
Mar 17, 8 AM $0.0702
+0.52%
$15.9 million $2.96 million
Mar 17, 7 AM $0.0699
+0.26%
$15.81 million $2.97 million
Mar 17, 6 AM $0.0697
+0.59%
$15.77 million $2.94 million
Mar 17, 5 AM $0.0693
+1.30%
$15.68 million $2.89 million
Mar 17, 4 AM $0.0684
+0.22%
$15.48 million $2.89 million
Mar 17, 3 AM $0.0682
+0.59%
$15.45 million $2.84 million
Mar 17, 2 AM $0.0678
-0.18%
$15.36 million $2.84 million
Mar 17, 1 AM $0.068
-2.41%
$15.38 million $2.83 million
Mar 17, 12 AM $0.0696
+0.71%
$15.76 million $2.6 million
Mar 16, 11 PM $0.0691
+0.79%
$15.65 million $2.59 million
Mar 16, 10 PM $0.0686
+0.26%
$15.53 million $2.56 million
Mar 16, 9 PM $0.0684
+0.84%
$15.49 million $2.56 million
Mar 16, 8 PM $0.0678
-0.48%
$15.36 million $2.55 million
Mar 16, 7 PM $0.0682
-0.35%
$15.43 million $2.56 million
Mar 16, 6 PM $0.0684
-0.41%
$15.49 million $2.53 million
Mar 16, 5 PM $0.0687
+0.57%
$15.55 million $2.51 million
Mar 16, 4 PM $0.0683
+1.23%
$15.46 million $2.48 million
Mar 16, 3 PM $0.0675
-1.33%
$15.27 million $2.48 million
Mar 16, 2 PM $0.0684
+0.08%
$15.48 million $2.35 million
Mar 16, 1 PM $0.0683
-0.40%
$15.46 million $2.28 million
Mar 16, 12 PM $0.0686
-0.50%
$15.53 million $2.27 million
Mar 16, 11 AM $0.069
-0.04%
$15.61 million $2.27 million
Mar 16, 10 AM $0.069
-0.09%
$15.59 million $2.26 million
Mar 16, 9 AM $0.069
+1.31%
$15.63 million $2.33 million
Mar 16, 8 AM $0.0682
-1.43%
$15.43 million $2.59 million