StakeStone Historical Data

STO Page 89
Download
Date Close Price change Market cap Trading volume
Oct 25, 6 AM $ 0.177
-0.71%
$ 39.95 million $ 8.22 million
Oct 25, 5 AM $ 0.178
-0.10%
$ 40.24 million $ 8.21 million
Oct 25, 4 AM $ 0.178
+0.11%
$ 40.28 million $ 8.58 million
Oct 25, 3 AM $ 0.178
+0.09%
$ 40.24 million $ 9.42 million
Oct 25, 2 AM $ 0.178
+0.62%
$ 40.2 million $ 9.72 million
Oct 25, 1 AM $ 0.177
+0.47%
$ 39.96 million $ 10.48 million
Oct 25, 12 AM $ 0.176
-0.40%
$ 39.77 million $ 10.64 million
Oct 24, 11 PM $ 0.177
-0.41%
$ 39.92 million $ 10.92 million
Oct 24, 10 PM $ 0.177
-0.02%
$ 40.09 million $ 10.87 million
Oct 24, 9 PM $ 0.178
+0.53%
$ 40.1 million $ 10.93 million
Oct 24, 8 PM $ 0.177
+0.83%
$ 39.89 million $ 10.9 million
Oct 24, 7 PM $ 0.175
+0.28%
$ 39.57 million $ 11.02 million
Oct 24, 6 PM $ 0.175
+0.12%
$ 39.46 million $ 10.87 million
Oct 24, 5 PM $ 0.174
-2.00%
$ 39.4 million $ 10.94 million
Oct 24, 4 PM $ 0.178
-0.02%
$ 40.21 million $ 10.8 million
Oct 24, 3 PM $ 0.178
-1.02%
$ 40.22 million $ 11.08 million
Oct 24, 2 PM $ 0.18
-0.77%
$ 40.63 million $ 12.33 million
Oct 24, 1 PM $ 0.181
-0.04%
$ 40.95 million $ 12.79 million
Oct 24, 12 PM $ 0.181
+0.20%
$ 40.96 million $ 13.61 million
Oct 24, 11 AM $ 0.181
-0.77%
$ 40.88 million $ 14.61 million
Oct 24, 10 AM $ 0.182
-0.54%
$ 41.19 million $ 15.17 million
Oct 24, 9 AM $ 0.183
+1.61%
$ 41.42 million $ 15.3 million
Oct 24, 8 AM $ 0.18
-0.73%
$ 40.75 million $ 15.37 million
Oct 24, 7 AM $ 0.182
-0.71%
$ 41.03 million $ 15.59 million
Oct 24, 6 AM $ 0.183
-0.65%
$ 41.35 million $ 15.51 million
Oct 24, 5 AM $ 0.184
+0.18%
$ 41.58 million $ 15.18 million
Oct 24, 4 AM $ 0.184
-0.77%
$ 41.51 million $ 14.77 million
Oct 24, 3 AM $ 0.185
-1.24%
$ 41.94 million $ 13.83 million
Oct 24, 2 AM $ 0.188
+0.97%
$ 42.39 million $ 13.45 million
Oct 24, 1 AM $ 0.186
+0.38%
$ 41.98 million $ 12.7 million
Oct 24, 12 AM $ 0.185
+0.69%
$ 41.85 million $ 12.75 million
Oct 23, 11 PM $ 0.184
+0.73%
$ 41.52 million $ 12.51 million
Oct 23, 10 PM $ 0.183
+0.16%
$ 41.24 million $ 12.67 million
Oct 23, 9 PM $ 0.182
-0.29%
$ 41.17 million $ 12.76 million
Oct 23, 8 PM $ 0.183
-0.21%
$ 41.32 million $ 12.91 million
Oct 23, 7 PM $ 0.183
+0.14%
$ 41.38 million $ 13.03 million
Oct 23, 6 PM $ 0.183
+0.09%
$ 41.3 million $ 12.98 million
Oct 23, 5 PM $ 0.183
+0.00%
$ 41.28 million $ 13.11 million
Oct 23, 4 PM $ 0.183
+2.06%
$ 41.24 million $ 12.89 million
Oct 23, 3 PM $ 0.179
-0.79%
$ 40.44 million $ 13.26 million
Oct 23, 2 PM $ 0.18
+1.40%
$ 40.76 million $ 12.12 million
Oct 23, 1 PM $ 0.178
-0.42%
$ 40.19 million $ 11.97 million
Oct 23, 12 PM $ 0.179
-0.60%
$ 40.35 million $ 11.43 million
Oct 23, 11 AM $ 0.18
+0.36%
$ 40.59 million $ 10.29 million
Oct 23, 10 AM $ 0.179
+1.54%
$ 40.45 million $ 10.15 million
Oct 23, 9 AM $ 0.176
+0.17%
$ 39.84 million $ 9.84 million
Oct 23, 8 AM $ 0.176
+2.23%
$ 39.78 million $ 9.79 million
Oct 23, 7 AM $ 0.172
-0.37%
$ 38.91 million $ 10.06 million
Oct 23, 6 AM $ 0.173
+2.52%
$ 39.04 million $ 10.67 million
Oct 23, 5 AM $ 0.169
+0.08%
$ 38.1 million $ 11.04 million