StakeStone Historical Data

STO Page 8
Download
Date Close Price change Market cap Trading volume
Apr 5, 8 AM $ 0.218
+1.82%
$ 59.6 million $ 707.45 million
Apr 5, 7 AM $ 0.215
-6.53%
$ 58.66 million $ 696.72 million
Apr 5, 6 AM $ 0.23
+14.94%
$ 62.85 million $ 679.43 million
Apr 5, 5 AM $ 0.2
+0.03%
$ 54.71 million $ 650.43 million
Apr 5, 4 AM $ 0.2
+7.22%
$ 54.69 million $ 656.15 million
Apr 5, 3 AM $ 0.187
+4.55%
$ 51.01 million $ 666.11 million
Apr 5, 2 AM $ 0.179
+5.96%
$ 48.78 million $ 658.25 million
Apr 5, 1 AM $ 0.169
-11.15%
$ 46.06 million $ 648.31 million
Apr 5, 12 AM $ 0.19
+0.85%
$ 51.8 million $ 646.47 million
Apr 4, 11 PM $ 0.188
-8.15%
$ 49.5 million $ 647.58 million
Apr 4, 10 PM $ 0.205
-1.89%
$ 53.94 million $ 652.97 million
Apr 4, 9 PM $ 0.209
-0.60%
$ 54.95 million $ 636.94 million
Apr 4, 8 PM $ 0.21
-4.89%
$ 55.24 million $ 603.2 million
Apr 4, 7 PM $ 0.221
-12.84%
$ 58.08 million $ 560.6 million
Apr 4, 6 PM $ 0.253
+17.04%
$ 66.44 million $ 513.01 million
Apr 4, 5 PM $ 0.215
+19.88%
$ 56.64 million $ 404.1 million
Apr 4, 4 PM $ 0.179
-1.03%
$ 47.06 million $ 349.01 million
Apr 4, 3 PM $ 0.181
-4.92%
$ 47.55 million $ 333.99 million
Apr 4, 2 PM $ 0.19
+16.62%
$ 50.01 million $ 302.87 million
Apr 4, 1 PM $ 0.163
+8.05%
$ 42.88 million $ 255.4 million
Apr 4, 12 PM $ 0.151
+3.04%
$ 39.68 million $ 247.32 million
Apr 4, 11 AM $ 0.147
-3.08%
$ 38.54 million $ 250.02 million
Apr 4, 10 AM $ 0.151
+12.85%
$ 39.76 million $ 247.66 million
Apr 4, 9 AM $ 0.134
-3.27%
$ 35.24 million $ 251.71 million
Apr 4, 8 AM $ 0.139
-1.85%
$ 36.42 million $ 262.73 million
Apr 4, 7 AM $ 0.141
+6.59%
$ 37.09 million $ 278.12 million
Apr 4, 6 AM $ 0.132
-0.36%
$ 34.78 million $ 299.26 million
Apr 4, 5 AM $ 0.133
-9.35%
$ 34.9 million $ 307.73 million
Apr 4, 4 AM $ 0.146
+9.19%
$ 38.47 million $ 306.21 million
Apr 4, 3 AM $ 0.134
+8.27%
$ 35.25 million $ 288.18 million
Apr 4, 2 AM $ 0.124
-5.56%
$ 32.56 million $ 284.46 million
Apr 4, 1 AM $ 0.131
+0.07%
$ 34.48 million $ 289.28 million
Apr 4, 12 AM $ 0.131
-9.10%
$ 34.45 million $ 287.98 million
Apr 3, 11 PM $ 0.144
+24.03%
$ 37.9 million $ 281.25 million
Apr 3, 10 PM $ 0.116
-2.06%
$ 30.56 million $ 263.72 million
Apr 3, 9 PM $ 0.119
+0.22%
$ 31.21 million $ 274.77 million
Apr 3, 8 PM $ 0.118
-2.15%
$ 31.14 million $ 292.57 million
Apr 3, 7 PM $ 0.121
+2.93%
$ 31.83 million $ 300.26 million
Apr 3, 6 PM $ 0.118
+0.45%
$ 30.9 million $ 313.76 million
Apr 3, 5 PM $ 0.117
-2.24%
$ 30.76 million $ 323.55 million
Apr 3, 4 PM $ 0.12
-3.01%
$ 31.47 million $ 328.2 million
Apr 3, 3 PM $ 0.123
+5.91%
$ 32.44 million $ 345.28 million
Apr 3, 2 PM $ 0.117
+2.49%
$ 30.63 million $ 363.61 million
Apr 3, 1 PM $ 0.114
-1.67%
$ 29.95 million $ 379.88 million
Apr 3, 12 PM $ 0.116
-8.89%
$ 30.45 million $ 388.92 million
Apr 3, 11 AM $ 0.127
+6.21%
$ 33.4 million $ 407.84 million
Apr 3, 10 AM $ 0.12
-9.58%
$ 31.44 million $ 432.71 million
Apr 3, 9 AM $ 0.132
-6.03%
$ 34.78 million $ 509.84 million
Apr 3, 8 AM $ 0.141
-6.07%
$ 36.96 million $ 747.74 million
Apr 3, 7 AM $ 0.15
-21.54%
$ 39.35 million $ 821.35 million