StakeStone Historical Data

STO Page 92
Download
Date Close Price change Market cap Trading volume
Oct 19, 4 AM $ 0.17
-1.33%
$ 38.34 million $ 19.67 million
Oct 19, 3 AM $ 0.172
+1.18%
$ 38.81 million $ 19.79 million
Oct 19, 2 AM $ 0.17
-0.87%
$ 38.39 million $ 19.9 million
Oct 19, 1 AM $ 0.171
+1.48%
$ 38.72 million $ 18.23 million
Oct 19, 12 AM $ 0.169
-2.12%
$ 38.16 million $ 18.03 million
Oct 18, 11 PM $ 0.173
+0.72%
$ 38.99 million $ 18.11 million
Oct 18, 10 PM $ 0.171
-0.56%
$ 38.72 million $ 17.83 million
Oct 18, 9 PM $ 0.172
-0.31%
$ 38.93 million $ 17.84 million
Oct 18, 8 PM $ 0.173
-0.05%
$ 39.03 million $ 17.85 million
Oct 18, 7 PM $ 0.173
-0.64%
$ 39.07 million $ 18.02 million
Oct 18, 6 PM $ 0.174
+0.70%
$ 39.25 million $ 18 million
Oct 18, 5 PM $ 0.173
+1.97%
$ 39.07 million $ 17.55 million
Oct 18, 4 PM $ 0.17
-0.32%
$ 38.32 million $ 17.58 million
Oct 18, 3 PM $ 0.17
+0.57%
$ 38.41 million $ 17.63 million
Oct 18, 2 PM $ 0.169
-1.57%
$ 38.22 million $ 17.68 million
Oct 18, 1 PM $ 0.172
-2.35%
$ 38.9 million $ 16.82 million
Oct 18, 12 PM $ 0.176
+2.90%
$ 39.85 million $ 15.8 million
Oct 18, 11 AM $ 0.171
+2.53%
$ 38.57 million $ 14.54 million
Oct 18, 10 AM $ 0.167
+0.88%
$ 37.62 million $ 15.29 million
Oct 18, 9 AM $ 0.165
+0.59%
$ 37.33 million $ 15.53 million
Oct 18, 8 AM $ 0.164
+0.64%
$ 37.22 million $ 16.01 million
Oct 18, 7 AM $ 0.163
+1.91%
$ 36.95 million $ 16.21 million
Oct 18, 6 AM $ 0.16
-0.51%
$ 36.19 million $ 18.14 million
Oct 18, 5 AM $ 0.161
+0.32%
$ 36.39 million $ 19.66 million
Oct 18, 4 AM $ 0.161
-0.83%
$ 36.27 million $ 20.95 million
Oct 18, 3 AM $ 0.162
+1.11%
$ 36.48 million $ 22.27 million
Oct 18, 2 AM $ 0.16
-1.62%
$ 36.19 million $ 25.22 million
Oct 18, 1 AM $ 0.163
+3.35%
$ 36.79 million $ 31.9 million
Oct 18, 12 AM $ 0.158
-0.75%
$ 35.62 million $ 31.59 million
Oct 17, 11 PM $ 0.159
-0.71%
$ 35.88 million $ 31.79 million
Oct 17, 10 PM $ 0.16
-0.73%
$ 36.1 million $ 32.06 million
Oct 17, 9 PM $ 0.161
+0.43%
$ 36.45 million $ 33.21 million
Oct 17, 8 PM $ 0.16
-0.52%
$ 36.27 million $ 33.52 million
Oct 17, 7 PM $ 0.161
+0.10%
$ 36.37 million $ 35.64 million
Oct 17, 6 PM $ 0.161
-0.63%
$ 36.35 million $ 36.24 million
Oct 17, 5 PM $ 0.162
-1.53%
$ 36.62 million $ 36.67 million
Oct 17, 4 PM $ 0.165
-1.59%
$ 37.16 million $ 36.91 million
Oct 17, 3 PM $ 0.167
+1.15%
$ 37.76 million $ 38.45 million
Oct 17, 2 PM $ 0.165
-1.01%
$ 37.32 million $ 38.82 million
Oct 17, 1 PM $ 0.167
-0.20%
$ 37.75 million $ 39.77 million
Oct 17, 12 PM $ 0.167
-0.18%
$ 37.78 million $ 42.81 million
Oct 17, 11 AM $ 0.168
+1.00%
$ 37.89 million $ 45.8 million
Oct 17, 10 AM $ 0.166
-0.51%
$ 37.47 million $ 45.69 million
Oct 17, 9 AM $ 0.167
+1.04%
$ 37.71 million $ 46.27 million
Oct 17, 8 AM $ 0.165
+0.76%
$ 37.31 million $ 49.67 million
Oct 17, 7 AM $ 0.164
-1.95%
$ 37.02 million $ 53.18 million
Oct 17, 6 AM $ 0.167
-1.97%
$ 37.72 million $ 56.42 million
Oct 17, 5 AM $ 0.171
-1.49%
$ 38.52 million $ 59.7 million
Oct 17, 4 AM $ 0.173
-0.24%
$ 39.09 million $ 63.02 million
Oct 17, 3 AM $ 0.174
+0.51%
$ 39.21 million $ 62.74 million