StakeStone Historical Data

STO Page 96
Download
Date Close Price change Market cap Trading volume
Oct 11, 1 AM $ 0.174
-7.69%
$ 39.47 million $ 128.45 million
Oct 11, 12 AM $ 0.189
+1.71%
$ 42.72 million $ 130.08 million
Oct 10, 11 PM $ 0.186
-3.60%
$ 41.95 million $ 128.71 million
Oct 10, 10 PM $ 0.193
-2.83%
$ 43.49 million $ 127.75 million
Oct 10, 9 PM $ 0.198
-10.65%
$ 45.07 million $ 121.24 million
Oct 10, 8 PM $ 0.222
+2.06%
$ 50.18 million $ 148.57 million
Oct 10, 7 PM $ 0.218
+0.10%
$ 49.24 million $ 146.31 million
Oct 10, 6 PM $ 0.217
+0.66%
$ 49.15 million $ 144.73 million
Oct 10, 5 PM $ 0.216
+3.06%
$ 48.77 million $ 145.1 million
Oct 10, 4 PM $ 0.209
+2.99%
$ 47.25 million $ 146.18 million
Oct 10, 3 PM $ 0.203
-2.31%
$ 45.97 million $ 147.75 million
Oct 10, 2 PM $ 0.208
+1.44%
$ 47.15 million $ 148.21 million
Oct 10, 1 PM $ 0.205
+2.63%
$ 46.05 million $ 154.42 million
Oct 10, 12 PM $ 0.2
-3.71%
$ 45.24 million $ 174.22 million
Oct 10, 11 AM $ 0.208
-1.45%
$ 46.92 million $ 197.71 million
Oct 10, 10 AM $ 0.211
+2.34%
$ 47.62 million $ 235 million
Oct 10, 9 AM $ 0.206
+2.88%
$ 46.46 million $ 235.46 million
Oct 10, 8 AM $ 0.2
-1.42%
$ 45.25 million $ 238.32 million
Oct 10, 7 AM $ 0.203
-1.42%
$ 45.85 million $ 240.25 million
Oct 10, 6 AM $ 0.206
-1.64%
$ 46.54 million $ 240.65 million
Oct 10, 5 AM $ 0.209
-2.78%
$ 47.09 million $ 237.9 million
Oct 10, 4 AM $ 0.215
+3.19%
$ 48.59 million $ 237.31 million
Oct 10, 3 AM $ 0.209
-2.76%
$ 47.2 million $ 239.19 million
Oct 10, 2 AM $ 0.215
+4.28%
$ 48.49 million $ 240.24 million
Oct 10, 1 AM $ 0.206
+1.44%
$ 46.53 million $ 235.75 million
Oct 10, 12 AM $ 0.203
+2.59%
$ 45.93 million $ 234.53 million
Oct 9, 11 PM $ 0.198
+1.26%
$ 44.86 million $ 235.28 million
Oct 9, 10 PM $ 0.195
+0.00%
$ 44.16 million $ 235.16 million
Oct 9, 9 PM $ 0.195
+0.30%
$ 44.06 million $ 237.27 million
Oct 9, 8 PM $ 0.195
-2.31%
$ 43.99 million $ 240.49 million
Oct 9, 7 PM $ 0.199
-0.44%
$ 45.06 million $ 242.73 million
Oct 9, 6 PM $ 0.2
-2.31%
$ 45.35 million $ 245.7 million
Oct 9, 5 PM $ 0.205
+1.60%
$ 46.32 million $ 245.54 million
Oct 9, 4 PM $ 0.202
+2.29%
$ 45.51 million $ 245.57 million
Oct 9, 3 PM $ 0.197
+2.35%
$ 44.65 million $ 248.31 million
Oct 9, 2 PM $ 0.193
-2.51%
$ 43.55 million $ 264.07 million
Oct 9, 1 PM $ 0.198
-3.05%
$ 44.63 million $ 311.19 million
Oct 9, 12 PM $ 0.204
-9.62%
$ 46.03 million $ 299.19 million
Oct 9, 11 AM $ 0.225
+24.42%
$ 51.68 million $ 308.58 million
Oct 9, 10 AM $ 0.181
-0.91%
$ 41.09 million $ 281.21 million
Oct 9, 9 AM $ 0.183
-0.27%
$ 41.42 million $ 289.4 million
Oct 9, 8 AM $ 0.183
-1.58%
$ 41.64 million $ 293.56 million
Oct 9, 7 AM $ 0.186
+3.24%
$ 42.16 million $ 293.91 million
Oct 9, 6 AM $ 0.181
-1.11%
$ 40.65 million $ 290.05 million
Oct 9, 5 AM $ 0.183
+1.39%
$ 41.39 million $ 287.57 million
Oct 9, 4 AM $ 0.18
+5.25%
$ 40.75 million $ 280.04 million
Oct 9, 3 AM $ 0.171
+3.34%
$ 38.62 million $ 275.6 million
Oct 9, 2 AM $ 0.166
-2.19%
$ 37.45 million $ 271.36 million
Oct 9, 1 AM $ 0.169
+1.42%
$ 38.33 million $ 270.74 million
Oct 9, 12 AM $ 0.167
-0.74%
$ 37.67 million $ 269.7 million