StakeStone Historical Data

STO
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.0875
-1.36%
$ 24.66 million $ 31.41 million
Apr 27 $ 0.0895
+2.78%
$ 24.22 million $ 9.6 million
Apr 20 $ 0.09
-0.32%
$ 23.76 million $ 268.57 million
Apr 13 $ 0.0971
-16.60%
$ 24.64 million $ 252.75 million
Apr 6 $ 0.124
-23.01%
$ 31.77 million $ 534.99 million
Mar 30 $ 0.188
+25.60%
$ 43.91 million $ 2.7 billion
Mar 23 $ 0.117
+46.15%
$ 39.42 million $ 93.92 million
Mar 16 $ 0.0803
+15.14%
$ 18.85 million $ 90.41 million
Mar 9 $ 0.0697
+14.68%
$ 15.78 million $ 42.75 million
Mar 2 $ 0.0577
-9.10%
$ 13.76 million $ 46.6 million
Feb 23 $ 0.0635
+5.07%
$ 14.37 million $ 70.88 million
Feb 16 $ 0.0559
+1.04%
$ 13.65 million $ 63.02 million
Feb 9 $ 0.0575
+2.54%
$ 12.48 million $ 73.61 million
Feb 2 $ 0.061
-21.54%
$ 12.66 million $ 126.66 million
Jan 26 $ 0.0801
-3.13%
$ 17.57 million $ 144.89 million
Jan 19 $ 0.0822
-20.05%
$ 18.67 million $ 190.05 million
Jan 12 $ 0.134
+75.80%
$ 23.21 million $ 148.22 million
Jan 5 $ 0.0785
+0.45%
$ 17.2 million $ 94.52 million
Dec 29 $ 0.0767
-5.37%
$ 17.65 million $ 111.63 million
Dec 22 $ 0.0923
-17.56%
$ 18.31 million $ 94.81 million
Dec 15 $ 0.116
-8.48%
$ 25.28 million $ 93.71 million
Dec 8 $ 0.129
+14.21%
$ 28.72 million $ 71.42 million
Dec 1 $ 0.124
+7.03%
$ 25.41 million $ 54.15 million
Nov 24 $ 0.115
-5.66%
$ 26.26 million $ 38.8 million
Nov 17 $ 0.124
-25.42%
$ 27.47 million $ 78.88 million
Nov 10 $ 0.17
+2.96%
$ 37.6 million $ 98.8 million
Nov 3 $ 0.167
-1.57%
$ 37.37 million $ 44.34 million
Oct 27 $ 0.176
+3.42%
$ 38.35 million $ 56.74 million
Oct 20 $ 0.169
-3.42%
$ 38.34 million $ 69.47 million
Oct 13 $ 0.171
-2.49%
$ 39.47 million $ 163.01 million
Oct 6 $ 0.182
+56.01%
$ 39.7 million $ 1.13 billion
Sep 29 $ 0.0885
-0.13%
$ 25.88 million $ 110.06 million
Sep 22 $ 0.0889
-9.97%
$ 20.03 million $ 131.09 million
Sep 15 $ 0.1
+10.49%
$ 22.34 million $ 108.9 million
Sep 8 $ 0.0939
+15.03%
$ 20.44 million $ 87.05 million
Sep 1 $ 0.0788
-5.17%
$ 18.45 million $ 41.46 million
Aug 25 $ 0.0851
-6.36%
$ 18.76 million $ 40.36 million
Aug 18 $ 0.0954
+0.80%
$ 20.52 million $ 50.61 million
Aug 11 $ 0.0947
-1.25%
$ 21.4 million $ 87.58 million
Aug 4 $ 0.0972
+18.06%
$ 21.66 million $ 100.75 million
Jul 28 $ 0.0808
-25.13%
$ 18.61 million $ 79.35 million
Jul 21 $ 0.115
+29.47%
$ 24.4 million $ 307.48 million
Jul 14 $ 0.084
+0.73%
$ 20 million $ 112.73 million
Jul 7 $ 0.0826
+23.70%
$ 18.85 million $ 334.27 million
Jun 30 $ 0.0642
-13.75%
$ 15.09 million $ 94.04 million
Jun 23 $ 0.0702
+9.95%
$ 16.82 million $ 102.96 million
Jun 16 $ 0.0652
-13.39%
$ 14.43 million $ 76.55 million
Jun 9 $ 0.0784
-11.05%
$ 17.03 million $ 116.89 million
Jun 2 $ 0.09
-10.80%
$ 19.91 million $ 152.53 million
May 26 $ 0.1
-15.50%
$ 22.79 million $ 137.21 million
Download