StakeStone Historical Data

STO Page 78
Download
Date Close Price change Market cap Trading volume
Nov 15, 5 AM $ 0.18
+0.32%
$ 40.59 million $ 20.96 million
Nov 15, 4 AM $ 0.179
-0.30%
$ 40.46 million $ 21.24 million
Nov 15, 3 AM $ 0.18
-0.19%
$ 40.58 million $ 22.29 million
Nov 15, 2 AM $ 0.18
+0.06%
$ 40.66 million $ 22.32 million
Nov 15, 1 AM $ 0.18
+0.89%
$ 40.62 million $ 23.26 million
Nov 15, 12 AM $ 0.178
+0.78%
$ 40.28 million $ 23.26 million
Nov 14, 11 PM $ 0.177
-0.07%
$ 39.97 million $ 23.4 million
Nov 14, 10 PM $ 0.177
-0.93%
$ 40 million $ 23.3 million
Nov 14, 9 PM $ 0.179
-0.62%
$ 40.37 million $ 23.17 million
Nov 14, 8 PM $ 0.18
-0.06%
$ 40.63 million $ 23.22 million
Nov 14, 7 PM $ 0.18
+1.57%
$ 40.65 million $ 22.97 million
Nov 14, 6 PM $ 0.177
-0.62%
$ 40.02 million $ 24.09 million
Nov 14, 5 PM $ 0.178
-0.81%
$ 40.27 million $ 24.73 million
Nov 14, 4 PM $ 0.18
+0.22%
$ 40.62 million $ 26.96 million
Nov 14, 3 PM $ 0.179
+0.35%
$ 40.52 million $ 26.86 million
Nov 14, 2 PM $ 0.179
+2.41%
$ 40.38 million $ 25.25 million
Nov 14, 1 PM $ 0.175
-1.28%
$ 39.42 million $ 21.41 million
Nov 14, 12 PM $ 0.177
-0.32%
$ 39.93 million $ 21.49 million
Nov 14, 11 AM $ 0.177
-0.64%
$ 40.06 million $ 20.94 million
Nov 14, 10 AM $ 0.179
+0.32%
$ 40.37 million $ 20.87 million
Nov 14, 9 AM $ 0.178
-0.13%
$ 40.19 million $ 20.33 million
Nov 14, 8 AM $ 0.178
+0.90%
$ 40.25 million $ 20.06 million
Nov 14, 7 AM $ 0.177
+0.98%
$ 39.89 million $ 19.67 million
Nov 14, 6 AM $ 0.175
-0.38%
$ 39.5 million $ 19.08 million
Nov 14, 5 AM $ 0.176
+1.61%
$ 39.68 million $ 19.13 million
Nov 14, 4 AM $ 0.173
+0.56%
$ 39.02 million $ 18.72 million
Nov 14, 3 AM $ 0.172
-1.47%
$ 38.8 million $ 17.74 million
Nov 14, 2 AM $ 0.174
+0.89%
$ 39.38 million $ 21.9 million
Nov 14, 1 AM $ 0.173
+0.62%
$ 39.04 million $ 20.8 million
Nov 14, 12 AM $ 0.172
-1.25%
$ 38.79 million $ 20.35 million
Nov 13, 11 PM $ 0.174
-0.50%
$ 39.28 million $ 20.11 million
Nov 13, 10 PM $ 0.175
+0.24%
$ 39.48 million $ 20.25 million
Nov 13, 9 PM $ 0.174
+0.40%
$ 39.39 million $ 20.33 million
Nov 13, 8 PM $ 0.174
+1.22%
$ 39.23 million $ 20.63 million
Nov 13, 7 PM $ 0.172
-1.16%
$ 38.76 million $ 20.44 million
Nov 13, 6 PM $ 0.174
-1.97%
$ 39.21 million $ 20.03 million
Nov 13, 5 PM $ 0.177
-0.39%
$ 40.01 million $ 19.61 million
Nov 13, 4 PM $ 0.178
-1.01%
$ 40.18 million $ 17.76 million
Nov 13, 3 PM $ 0.18
+1.02%
$ 40.57 million $ 18.4 million
Nov 13, 2 PM $ 0.178
-1.29%
$ 40.17 million $ 18.94 million
Nov 13, 1 PM $ 0.18
-0.26%
$ 40.69 million $ 21.45 million
Nov 13, 12 PM $ 0.181
+0.19%
$ 40.8 million $ 25.49 million
Nov 13, 11 AM $ 0.18
+0.29%
$ 40.72 million $ 24.81 million
Nov 13, 10 AM $ 0.18
-0.56%
$ 40.6 million $ 23.15 million
Nov 13, 9 AM $ 0.181
-0.44%
$ 40.84 million $ 22.74 million
Nov 13, 8 AM $ 0.182
+1.08%
$ 41.01 million $ 23.47 million
Nov 13, 7 AM $ 0.18
-0.42%
$ 40.57 million $ 24.15 million
Nov 13, 6 AM $ 0.18
-0.23%
$ 40.75 million $ 24.38 million
Nov 13, 5 AM $ 0.181
+0.12%
$ 40.84 million $ 24.38 million
Nov 13, 4 AM $ 0.181
-0.07%
$ 40.8 million $ 25.68 million