StakeStone Historical Data

STO Page 93
Download
Date Close Price change Market cap Trading volume
Oct 17, 3 AM $ 0.174
+0.51%
$ 39.21 million $ 62.74 million
Oct 17, 2 AM $ 0.173
+9.16%
$ 39.13 million $ 60.91 million
Oct 17, 1 AM $ 0.158
-0.74%
$ 35.72 million $ 55.85 million
Oct 17, 12 AM $ 0.159
+0.63%
$ 35.97 million $ 56.33 million
Oct 16, 11 PM $ 0.158
+0.64%
$ 35.78 million $ 56.33 million
Oct 16, 10 PM $ 0.157
+2.60%
$ 35.56 million $ 56.69 million
Oct 16, 9 PM $ 0.153
+2.10%
$ 34.66 million $ 56.28 million
Oct 16, 8 PM $ 0.15
-1.37%
$ 33.93 million $ 56.17 million
Oct 16, 7 PM $ 0.152
-2.80%
$ 34.41 million $ 54.9 million
Oct 16, 6 PM $ 0.157
-0.32%
$ 35.34 million $ 54.34 million
Oct 16, 5 PM $ 0.157
-2.36%
$ 35.51 million $ 53.89 million
Oct 16, 4 PM $ 0.161
+1.08%
$ 36.32 million $ 53.72 million
Oct 16, 3 PM $ 0.159
-3.27%
$ 35.88 million $ 52.26 million
Oct 16, 2 PM $ 0.165
-0.63%
$ 37.19 million $ 51.37 million
Oct 16, 1 PM $ 0.166
-7.22%
$ 37.37 million $ 50.41 million
Oct 16, 12 PM $ 0.179
+1.55%
$ 40.43 million $ 47.47 million
Oct 16, 11 AM $ 0.176
+0.01%
$ 39.71 million $ 44.84 million
Oct 16, 10 AM $ 0.176
-0.44%
$ 39.67 million $ 45.71 million
Oct 16, 9 AM $ 0.177
-1.11%
$ 39.87 million $ 44.54 million
Oct 16, 8 AM $ 0.179
-1.18%
$ 40.4 million $ 40.79 million
Oct 16, 7 AM $ 0.181
+0.50%
$ 40.91 million $ 36.49 million
Oct 16, 6 AM $ 0.18
+6.79%
$ 40.54 million $ 31.07 million
Oct 16, 5 AM $ 0.168
+3.79%
$ 38.04 million $ 26.36 million
Oct 16, 4 AM $ 0.162
+0.51%
$ 36.71 million $ 21.6 million
Oct 16, 3 AM $ 0.161
+0.37%
$ 36.47 million $ 20.52 million
Oct 16, 2 AM $ 0.161
-0.19%
$ 36.38 million $ 19.33 million
Oct 16, 1 AM $ 0.161
+2.99%
$ 36.4 million $ 17.92 million
Oct 16, 12 AM $ 0.156
-0.27%
$ 35.34 million $ 17.46 million
Oct 15, 11 PM $ 0.157
+3.38%
$ 35.42 million $ 17.1 million
Oct 15, 10 PM $ 0.152
+3.35%
$ 34.29 million $ 16.33 million
Oct 15, 9 PM $ 0.147
-0.98%
$ 33.17 million $ 15.5 million
Oct 15, 8 PM $ 0.148
+0.77%
$ 33.52 million $ 15.75 million
Oct 15, 7 PM $ 0.147
-0.69%
$ 33.25 million $ 14.8 million
Oct 15, 6 PM $ 0.148
+0.34%
$ 33.49 million $ 15.08 million
Oct 15, 5 PM $ 0.148
-1.48%
$ 33.34 million $ 15.57 million
Oct 15, 4 PM $ 0.15
+0.37%
$ 33.87 million $ 15.53 million
Oct 15, 3 PM $ 0.149
-1.09%
$ 33.68 million $ 15.64 million
Oct 15, 2 PM $ 0.151
-0.77%
$ 34.05 million $ 15.81 million
Oct 15, 1 PM $ 0.152
+0.63%
$ 34.34 million $ 16.55 million
Oct 15, 12 PM $ 0.151
+0.93%
$ 34.14 million $ 16.24 million
Oct 15, 11 AM $ 0.15
-1.47%
$ 33.79 million $ 15.83 million
Oct 15, 10 AM $ 0.152
+0.29%
$ 34.32 million $ 14.31 million
Oct 15, 9 AM $ 0.152
-1.49%
$ 34.22 million $ 14.73 million
Oct 15, 8 AM $ 0.154
+0.29%
$ 34.77 million $ 14.8 million
Oct 15, 7 AM $ 0.153
-0.54%
$ 34.63 million $ 15.5 million
Oct 15, 6 AM $ 0.154
-0.31%
$ 34.82 million $ 15.82 million
Oct 15, 5 AM $ 0.155
-1.14%
$ 34.94 million $ 16.17 million
Oct 15, 4 AM $ 0.156
+0.69%
$ 35.35 million $ 12.59 million
Oct 15, 3 AM $ 0.155
-1.90%
$ 35.1 million $ 12.89 million
Oct 15, 2 AM $ 0.158
+1.36%
$ 35.8 million $ 13.15 million