StakeStone Historical Data

STO
Download
Date Close Price change Market cap Trading volume
Today $ 0.0413
+0.08%
$ 12.27 million $ 4.68 million
Yesterday $ 0.0415
-0.39%
$ 12.33 million $ 5.05 million
Jul 19, 2026 $ 0.0416
+0.68%
$ 12.39 million $ 5.65 million
Jul 18, 2026 $ 0.0414
-0.80%
$ 12.3 million $ 3.11 million
Jul 17, 2026 $ 0.0417
-1.65%
$ 12.38 million $ 5.88 million
Jul 16, 2026 $ 0.0424
-2.32%
$ 12.62 million $ 4.26 million
Jul 15, 2026 $ 0.0434
-1.33%
$ 12.91 million $ 7.32 million
Jul 14, 2026 $ 0.044
+4.05%
$ 13.08 million $ 6.04 million
Jul 13, 2026 $ 0.0423
-3.78%
$ 12.57 million $ 4.74 million
Jul 12, 2026 $ 0.0439
-1.11%
$ 13.06 million $ 3.63 million
Jul 11, 2026 $ 0.0444
-1.45%
$ 13.21 million $ 4.2 million
Jul 10, 2026 $ 0.0451
+1.33%
$ 13.4 million $ 3.79 million
Jul 9, 2026 $ 0.0445
+0.06%
$ 13.23 million $ 4.05 million
Jul 8, 2026 $ 0.0445
-3.76%
$ 13.22 million $ 6.05 million
Jul 7, 2026 $ 0.0462
-5.25%
$ 13.75 million $ 5.92 million
Jul 6, 2026 $ 0.0487
+4.90%
$ 14.52 million $ 8.07 million
Jul 5, 2026 $ 0.0465
-2.37%
$ 13.83 million $ 5.02 million
Jul 4, 2026 $ 0.0476
+1.03%
$ 13.82 million $ 5.13 million
Jul 3, 2026 $ 0.0471
+0.24%
$ 13.67 million $ 5.37 million
Jul 2, 2026 $ 0.047
+2.79%
$ 13.64 million $ 6.92 million
Jul 1, 2026 $ 0.0457
-0.26%
$ 13.27 million $ 7.15 million
Jun 30, 2026 $ 0.0458
+0.87%
$ 13.3 million $ 8.96 million
Jun 29, 2026 $ 0.0454
+0.40%
$ 13.19 million $ 5.63 million
Jun 28, 2026 $ 0.0453
-3.17%
$ 13.13 million $ 6.45 million
Jun 27, 2026 $ 0.0468
-4.82%
$ 13.56 million $ 6.08 million
Jun 26, 2026 $ 0.0491
+7.08%
$ 14.25 million $ 26.12 million
Jun 25, 2026 $ 0.0459
+0.53%
$ 13.3 million $ 6.52 million
Jun 24, 2026 $ 0.0456
-5.05%
$ 13.23 million $ 7.18 million
Jun 23, 2026 $ 0.048
-1.82%
$ 13.93 million $ 10.76 million
Jun 22, 2026 $ 0.0489
-6.68%
$ 14.19 million $ 15.39 million
Jun 21, 2026 $ 0.0524
+9.80%
$ 15.21 million $ 45.93 million
Jun 20, 2026 $ 0.0477
-0.67%
$ 13.85 million $ 4.9 million
Jun 19, 2026 $ 0.0481
+0.34%
$ 13.94 million $ 6.52 million
Jun 18, 2026 $ 0.0479
-5.63%
$ 13.9 million $ 7.22 million
Jun 17, 2026 $ 0.0508
-0.60%
$ 14.73 million $ 6.18 million
Jun 16, 2026 $ 0.0511
-0.14%
$ 14.82 million $ 4.75 million
Jun 15, 2026 $ 0.0511
-0.42%
$ 14.84 million $ 5.33 million
Jun 14, 2026 $ 0.0514
+0.62%
$ 14.89 million $ 5.27 million
Jun 13, 2026 $ 0.051
-2.19%
$ 14.8 million $ 7.24 million
Jun 12, 2026 $ 0.0522
-4.50%
$ 15.14 million $ 6.77 million
Jun 11, 2026 $ 0.0546
+7.38%
$ 15.85 million $ 18 million
Jun 10, 2026 $ 0.0509
+1.22%
$ 14.76 million $ 8.53 million
Jun 9, 2026 $ 0.0503
-3.88%
$ 14.59 million $ 6.41 million
Jun 8, 2026 $ 0.0523
+1.22%
$ 15.17 million $ 7.93 million
Jun 7, 2026 $ 0.0517
-1.09%
$ 14.99 million $ 7.8 million
Jun 6, 2026 $ 0.0522
-4.38%
$ 15.15 million $ 8.16 million
Jun 5, 2026 $ 0.0546
-11.10%
$ 15.84 million $ 14.06 million
Jun 4, 2026 $ 0.0614
-15.03%
$ 17.82 million $ 56.84 million
Jun 3, 2026 $ 0.0723
+31.87%
$ 20.35 million $ 93.12 million
Jun 2, 2026 $ 0.0548
-9.31%
$ 15.43 million $ 5.43 million
Download