StakeShare Historical Data

SSX
Download
Date Close Price change Market cap Trading volume
Apr 8, 2024 $ 0.0014
-6.67%
$ -- $ 631
Apr 7, 2024 $ 0.0015
+15.38%
$ -- $ 627
Apr 6, 2024 $ 0.0013
+8.33%
$ -- $ 606
Apr 5, 2024 $ 0.0012
-14.29%
$ -- $ 573
Apr 4, 2024 $ 0.0014
+40.00%
$ -- $ 439
Apr 3, 2024 $ 0.001
+11.11%
$ -- $ 280
Apr 2, 2024 $ 0.0005
+25.00%
$ -- $ 101
Apr 1, 2024 $ 0.0004
+0.00%
$ -- $ 114
Mar 31, 2024 $ 0.0005
-16.67%
$ -- $ 14
Mar 30, 2024 $ 0.0006
-25.00%
$ -- $ 43
Mar 29, 2024 $ 0.0008
+0.00%
$ -- $ 42
Mar 28, 2024 $ 0.0008
-11.11%
$ -- $ 104
Mar 27, 2024 $ 0.0009
-94.76%
$ -- $ 2
Mar 26, 2024 $ 0.0172
+13.78%
$ -- $ 868
Mar 25, 2024 $ 0.0151
+6.32%
$ -- $ 164,061
Mar 24, 2024 $ 0.0142
-1.66%
$ -- $ 1.17 million
Mar 23, 2024 $ 0.0144
+0.54%
$ -- $ 1.38 million
Mar 22, 2024 $ 0.0143
+0.47%
$ -- $ 1.71 million
Mar 21, 2024 $ 0.0142
-1.49%
$ -- $ 1.76 million
Mar 20, 2024 $ 0.0144
-0.66%
$ -- $ 1.9 million
Mar 19, 2024 $ 0.0145
-24.51%
$ -- $ 1.93 million
Mar 18, 2024 $ 0.0193
+1.38%
$ -- $ 1.69 million
Mar 17, 2024 $ 0.0189
-3.39%
$ -- $ 1.86 million
Mar 16, 2024 $ 0.0195
-1.29%
$ -- $ 1.86 million
Mar 15, 2024 $ 0.0197
-1.33%
$ -- $ 2.45 million
Mar 14, 2024 $ 0.02
+1.14%
$ -- $ 1.64 million
Mar 13, 2024 $ 0.0197
+13.16%
$ -- $ 1.9 million
Mar 12, 2024 $ 0.0175
+16.44%
$ -- $ 1.92 million
Mar 11, 2024 $ 0.015
-3.98%
$ -- $ 4.73 million
Mar 10, 2024 $ 0.0155
+2.04%
$ -- $ 6.7 million
Mar 9, 2024 $ 0.0152
+1.91%
$ -- $ 3.7 million
Mar 8, 2024 $ 0.0149
-0.87%
$ -- $ 8.75 million
Mar 7, 2024 $ 0.0151
+3.36%
$ -- $ 17.94 million
Mar 6, 2024 $ 0.0146
+0.64%
$ -- $ 4.41 million
Mar 5, 2024 $ 0.0145
-0.38%
$ -- $ 7.38 million
Mar 4, 2024 $ 0.0145
+0.88%
$ -- $ 7.46 million
Mar 3, 2024 $ 0.0144
+0.17%
$ -- $ 10 million
Mar 2, 2024 $ 0.0143
-0.12%
$ -- $ 5.45 million
Mar 1, 2024 $ 0.0143
+1.77%
$ -- $ 9.67 million
Feb 29, 2024 $ 0.0141
-1.34%
$ -- $ 43.05 million
Feb 28, 2024 $ 0.0143
-0.15%
$ -- $ 54.42 million
Feb 27, 2024 $ 0.0143
-2.45%
$ -- $ 7.54 million
Feb 26, 2024 $ 0.0147
+2.73%
$ -- $ 1.76 million
Feb 25, 2024 $ 0.0143
+0.97%
$ -- $ 1.28 million
Feb 24, 2024 $ 0.0142
+0.06%
$ -- $ 1.89 million
Feb 23, 2024 $ 0.0142
+0.49%
$ -- $ 3.32 million
Feb 22, 2024 $ 0.0141
-0.16%
$ -- $ 1.77 million
Feb 21, 2024 $ 0.0141
-0.51%
$ -- $ 1.71 million
Feb 20, 2024 $ 0.0142
+0.42%
$ -- $ 1.99 million
Feb 19, 2024 $ 0.0142
-2.61%
$ -- $ 1.45 million
Download