StakeStone Historical Data

STO Page 94
Download
Date Close Price change Market cap Trading volume
Oct 15, 2 AM $ 0.158
+1.36%
$ 35.8 million $ 13.15 million
Oct 15, 1 AM $ 0.156
+1.61%
$ 35.3 million $ 19.33 million
Oct 15, 12 AM $ 0.154
-0.62%
$ 34.74 million $ 19.57 million
Oct 14, 11 PM $ 0.155
-0.31%
$ 34.95 million $ 20.09 million
Oct 14, 10 PM $ 0.155
+0.15%
$ 35.06 million $ 20.3 million
Oct 14, 9 PM $ 0.155
-1.16%
$ 34.98 million $ 20.44 million
Oct 14, 8 PM $ 0.157
+1.23%
$ 35.42 million $ 20.54 million
Oct 14, 7 PM $ 0.155
-0.13%
$ 34.98 million $ 21.17 million
Oct 14, 6 PM $ 0.155
+0.40%
$ 35.02 million $ 21.31 million
Oct 14, 5 PM $ 0.155
-0.82%
$ 34.94 million $ 21.97 million
Oct 14, 4 PM $ 0.156
-0.97%
$ 35.18 million $ 21.96 million
Oct 14, 3 PM $ 0.157
+1.30%
$ 35.51 million $ 22.2 million
Oct 14, 2 PM $ 0.155
-0.20%
$ 35.07 million $ 22.43 million
Oct 14, 1 PM $ 0.156
+0.84%
$ 35.12 million $ 22.19 million
Oct 14, 12 PM $ 0.154
-0.74%
$ 34.83 million $ 23.21 million
Oct 14, 11 AM $ 0.155
+0.64%
$ 35.13 million $ 23.59 million
Oct 14, 10 AM $ 0.155
-0.50%
$ 34.86 million $ 24.13 million
Oct 14, 9 AM $ 0.155
+0.82%
$ 35.05 million $ 25.05 million
Oct 14, 8 AM $ 0.154
+1.09%
$ 34.79 million $ 25.83 million
Oct 14, 7 AM $ 0.152
-1.72%
$ 34.76 million $ 26.72 million
Oct 14, 6 AM $ 0.155
-0.14%
$ 35.1 million $ 26.88 million
Oct 14, 5 AM $ 0.155
-4.79%
$ 35.08 million $ 26.38 million
Oct 14, 4 AM $ 0.163
-0.71%
$ 36.85 million $ 26.25 million
Oct 14, 3 AM $ 0.164
-3.05%
$ 37.1 million $ 27.51 million
Oct 14, 2 AM $ 0.169
-0.33%
$ 38.25 million $ 18.34 million
Oct 14, 1 AM $ 0.17
-1.00%
$ 38.35 million $ 18.8 million
Oct 14, 12 AM $ 0.172
+2.21%
$ 38.78 million $ 19.79 million
Oct 13, 11 PM $ 0.168
-1.29%
$ 37.93 million $ 19.8 million
Oct 13, 10 PM $ 0.17
-1.26%
$ 38.45 million $ 20.05 million
Oct 13, 9 PM $ 0.172
-1.86%
$ 38.95 million $ 20.18 million
Oct 13, 8 PM $ 0.176
+3.90%
$ 39.64 million $ 20.21 million
Oct 13, 7 PM $ 0.169
+1.30%
$ 38.17 million $ 20.62 million
Oct 13, 6 PM $ 0.167
+1.79%
$ 37.67 million $ 32.45 million
Oct 13, 5 PM $ 0.164
-0.72%
$ 37.01 million $ 32.24 million
Oct 13, 4 PM $ 0.165
-0.52%
$ 37.28 million $ 32.68 million
Oct 13, 3 PM $ 0.166
-0.81%
$ 37.48 million $ 33.18 million
Oct 13, 2 PM $ 0.167
-2.00%
$ 37.79 million $ 34.02 million
Oct 13, 1 PM $ 0.171
+3.94%
$ 38.57 million $ 34.06 million
Oct 13, 12 PM $ 0.164
+0.75%
$ 37.04 million $ 33.69 million
Oct 13, 11 AM $ 0.163
-2.63%
$ 36.86 million $ 33.97 million
Oct 13, 10 AM $ 0.167
+0.12%
$ 37.81 million $ 33.71 million
Oct 13, 9 AM $ 0.167
-0.90%
$ 37.78 million $ 33.61 million
Oct 13, 8 AM $ 0.169
+0.33%
$ 38.14 million $ 33.39 million
Oct 13, 7 AM $ 0.168
-0.06%
$ 37.99 million $ 33.41 million
Oct 13, 6 AM $ 0.168
+1.07%
$ 38.02 million $ 33.94 million
Oct 13, 5 AM $ 0.167
-1.94%
$ 37.61 million $ 34.56 million
Oct 13, 4 AM $ 0.17
-0.50%
$ 38.4 million $ 34.28 million
Oct 13, 3 AM $ 0.171
-0.94%
$ 38.59 million $ 33.18 million
Oct 13, 2 AM $ 0.172
-2.96%
$ 38.95 million $ 33.23 million
Oct 13, 1 AM $ 0.178
+0.07%
$ 40.17 million $ 32.83 million