StakeStone Historical Data

STO Page 9
Download
Date Close Price change Market cap Trading volume
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
Apr 3, 6 AM $ 0.191
-2.38%
$ 50.14 million $ 850.64 million
Apr 3, 5 AM $ 0.196
-3.45%
$ 51.41 million $ 915.87 million
Apr 3, 4 AM $ 0.203
+4.85%
$ 53.27 million $ 1.03 billion
Apr 3, 3 AM $ 0.193
+1.95%
$ 50.78 million $ 1.05 billion
Apr 3, 2 AM $ 0.189
-16.17%
$ 49.81 million $ 1.1 billion
Apr 3, 1 AM $ 0.226
+1.26%
$ 59.43 million $ 1.16 billion
Apr 3, 12 AM $ 0.223
-1.17%
$ 58.7 million $ 1.19 billion
Apr 2, 11 PM $ 0.226
-2.94%
$ 59.4 million $ 1.2 billion
Apr 2, 10 PM $ 0.233
+3.21%
$ 61.18 million $ 1.2 billion
Apr 2, 9 PM $ 0.226
-2.59%
$ 59.3 million $ 1.22 billion
Apr 2, 8 PM $ 0.231
-4.66%
$ 60.85 million $ 1.22 billion
Apr 2, 7 PM $ 0.243
-22.71%
$ 63.89 million $ 1.23 billion
Apr 2, 6 PM $ 0.314
-13.03%
$ 82.67 million $ 1.24 billion
Apr 2, 5 PM $ 0.362
-5.96%
$ 95.04 million $ 1.28 billion
Apr 2, 4 PM $ 0.385
-1.15%
$ 101.23 million $ 1.28 billion
Apr 2, 3 PM $ 0.393
-39.81%
$ 103.43 million $ 1.2 billion
Apr 2, 2 PM $ 0.652
+0.66%
$ 171.46 million $ 1.28 billion
Apr 2, 1 PM $ 0.648
+0.70%
$ 170.28 million $ 1.31 billion
Apr 2, 12 PM $ 0.643
-13.91%
$ 169.15 million $ 1.35 billion
Apr 2, 11 AM $ 0.75
-10.71%
$ 197.24 million $ 693.44 million
Apr 2, 10 AM $ 0.839
-48.88%
$ 220.48 million $ 1.37 billion
Apr 2, 9 AM $ 1.61
+41.16%
$ 423.06 million $ 119,214
Apr 2, 8 AM $ 1.14
+24.65%
$ 299.61 million $ 1.07 billion
Apr 2, 7 AM $ 0.914
+1.88%
$ 240.39 million $ 935.74 million
Apr 2, 6 AM $ 0.898
-6.85%
$ 235.94 million $ 893.67 million
Apr 2, 5 AM $ 0.963
+52.73%
$ 253.25 million $ 687.7 million
Apr 2, 4 AM $ 0.631
+3.44%
$ 165.9 million $ 666.09 million
Apr 2, 3 AM $ 0.61
-2.64%
$ 160.41 million $ 628.87 million
Apr 2, 2 AM $ 0.627
+19.22%
$ 164.78 million $ 574.02 million
Apr 2, 1 AM $ 0.526
+13.50%
$ 138.15 million $ 493.41 million
Apr 2, 12 AM $ 0.463
+3.00%
$ 121.73 million $ 455.72 million
Apr 1, 11 PM $ 0.45
-4.47%
$ 118.19 million $ 449.27 million
Apr 1, 10 PM $ 0.471
+1.05%
$ 123.72 million $ 449.31 million
Apr 1, 9 PM $ 0.466
+11.22%
$ 122.49 million $ 436.39 million
Apr 1, 8 PM $ 0.419
-0.36%
$ 110.11 million $ 423.09 million
Apr 1, 7 PM $ 0.42
+2.90%
$ 110.54 million $ 418.25 million
Apr 1, 6 PM $ 0.409
+12.68%
$ 107.49 million $ 401.74 million
Apr 1, 5 PM $ 0.363
-2.12%
$ 95.39 million $ 363.26 million
Apr 1, 4 PM $ 0.37
+4.61%
$ 97.35 million $ 357.53 million
Apr 1, 3 PM $ 0.354
+2.54%
$ 93.11 million $ 343.52 million
Apr 1, 2 PM $ 0.346
-5.46%
$ 90.92 million $ 326.77 million
Apr 1, 1 PM $ 0.366
+10.97%
$ 96.28 million $ 299.53 million
Apr 1, 12 PM $ 0.33
+7.48%
$ 86.77 million $ 232.36 million
Apr 1, 11 AM $ 0.307
+18.80%
$ 80.76 million $ 191.45 million
Apr 1, 10 AM $ 0.258
+3.17%
$ 67.93 million $ 163.52 million
Apr 1, 9 AM $ 0.25
-1.11%
$ 65.85 million $ 152.23 million
Apr 1, 8 AM $ 0.253
+5.88%
$ 66.6 million $ 146.56 million
Apr 1, 7 AM $ 0.239
-7.38%
$ 62.95 million $ 139.49 million