StakeStone Historical Data

STO Page 97
Download
Date Close Price change Market cap Trading volume
Oct 9, 12 AM $ 0.167
-0.74%
$ 37.67 million $ 269.7 million
Oct 8, 11 PM $ 0.168
+0.36%
$ 37.97 million $ 275.5 million
Oct 8, 10 PM $ 0.168
-1.97%
$ 37.81 million $ 274.77 million
Oct 8, 9 PM $ 0.171
-1.76%
$ 38.7 million $ 272.06 million
Oct 8, 8 PM $ 0.174
+2.21%
$ 39.44 million $ 268.61 million
Oct 8, 7 PM $ 0.17
+1.18%
$ 38.46 million $ 265.14 million
Oct 8, 6 PM $ 0.168
-1.25%
$ 38.07 million $ 260.5 million
Oct 8, 5 PM $ 0.171
-4.46%
$ 38.54 million $ 256.14 million
Oct 8, 4 PM $ 0.178
-1.04%
$ 40.39 million $ 250.55 million
Oct 8, 3 PM $ 0.18
+0.87%
$ 40.83 million $ 241.86 million
Oct 8, 2 PM $ 0.179
+0.63%
$ 40.17 million $ 221.82 million
Oct 8, 1 PM $ 0.178
+5.19%
$ 40.13 million $ 166.6 million
Oct 8, 12 PM $ 0.169
-3.87%
$ 38.18 million $ 156.13 million
Oct 8, 11 AM $ 0.176
+4.63%
$ 39.62 million $ 124.42 million
Oct 8, 10 AM $ 0.168
+4.49%
$ 37.9 million $ 116.44 million
Oct 8, 9 AM $ 0.161
+3.63%
$ 36.3 million $ 104.69 million
Oct 8, 8 AM $ 0.155
+4.78%
$ 35.14 million $ 97.12 million
Oct 8, 7 AM $ 0.148
+1.68%
$ 33.39 million $ 95.52 million
Oct 8, 6 AM $ 0.146
-0.03%
$ 32.95 million $ 97.17 million
Oct 8, 5 AM $ 0.146
-0.66%
$ 33.02 million $ 98.92 million
Oct 8, 4 AM $ 0.147
+0.55%
$ 33.16 million $ 100.16 million
Oct 8, 3 AM $ 0.146
-0.44%
$ 32.94 million $ 100.92 million
Oct 8, 2 AM $ 0.147
+0.43%
$ 33.14 million $ 101.21 million
Oct 8, 1 AM $ 0.146
+2.22%
$ 32.96 million $ 102.88 million
Oct 8, 12 AM $ 0.143
+1.84%
$ 32.17 million $ 104.57 million
Oct 7, 11 PM $ 0.14
+3.71%
$ 31.67 million $ 100.27 million
Oct 7, 10 PM $ 0.135
+0.49%
$ 30.53 million $ 100.83 million
Oct 7, 9 PM $ 0.135
-2.70%
$ 30.43 million $ 104.22 million
Oct 7, 8 PM $ 0.138
-0.96%
$ 31.34 million $ 105.92 million
Oct 7, 7 PM $ 0.14
+1.91%
$ 31.58 million $ 111.35 million
Oct 7, 6 PM $ 0.137
-0.27%
$ 31.01 million $ 120.45 million
Oct 7, 5 PM $ 0.138
-0.74%
$ 31.09 million $ 130.94 million
Oct 7, 4 PM $ 0.138
+2.20%
$ 31.26 million $ 132.99 million
Oct 7, 3 PM $ 0.136
-0.77%
$ 30.7 million $ 138.39 million
Oct 7, 2 PM $ 0.137
-2.18%
$ 30.86 million $ 148.68 million
Oct 7, 1 PM $ 0.14
-0.75%
$ 31.51 million $ 162.54 million
Oct 7, 12 PM $ 0.141
-0.25%
$ 31.91 million $ 195.06 million
Oct 7, 11 AM $ 0.141
+3.49%
$ 31.89 million $ 209.82 million
Oct 7, 10 AM $ 0.136
+1.41%
$ 30.83 million $ 241.22 million
Oct 7, 9 AM $ 0.134
-4.14%
$ 30.37 million $ 277.75 million
Oct 7, 8 AM $ 0.14
+1.01%
$ 31.7 million $ 290.62 million
Oct 7, 7 AM $ 0.139
+0.06%
$ 31.36 million $ 293.96 million
Oct 7, 6 AM $ 0.139
+4.96%
$ 31.36 million $ 298.35 million
Oct 7, 5 AM $ 0.132
+0.09%
$ 29.86 million $ 305.05 million
Oct 7, 4 AM $ 0.132
-2.76%
$ 29.83 million $ 308.71 million
Oct 7, 3 AM $ 0.136
-2.96%
$ 30.67 million $ 312.05 million
Oct 7, 2 AM $ 0.14
+1.29%
$ 31.61 million $ 315.85 million
Oct 7, 1 AM $ 0.138
-2.48%
$ 31.21 million $ 317.57 million
Oct 7, 12 AM $ 0.142
+5.59%
$ 32 million $ 321.49 million
Oct 6, 11 PM $ 0.134
-1.81%
$ 30.31 million $ 334.47 million