StakeShare Historical Data

SSX Page 10
Download
Date Close Price change Market cap Trading volume
Jan 14, 2023 $ 0.0156
+2.31%
$ -- $ 205,115
Jan 13, 2023 $ 0.0153
+12.10%
$ -- $ 120,871
Jan 12, 2023 $ 0.0136
-4.14%
$ -- $ 119,405
Jan 11, 2023 $ 0.0142
-0.53%
$ -- $ 55,055
Jan 10, 2023 $ 0.0143
+1.44%
$ -- $ 68,384
Jan 9, 2023 $ 0.0141
-1.93%
$ -- $ 37,523
Jan 8, 2023 $ 0.0143
-0.05%
$ -- $ 20,373
Jan 7, 2023 $ 0.0144
-0.04%
$ -- $ 19,164
Jan 6, 2023 $ 0.0144
+0.07%
$ -- $ 33,020
Jan 5, 2023 $ 0.0144
+0.51%
$ -- $ 25,109
Jan 4, 2023 $ 0.0143
-0.48%
$ -- $ 16,161
Jan 3, 2023 $ 0.0144
-4.43%
$ -- $ 14,187
Jan 2, 2023 $ 0.015
-0.29%
$ -- $ 18,727
Jan 1, 2023 $ 0.015
-0.34%
$ -- $ 11,836
Dec 31, 2022 $ 0.0151
+0.50%
$ -- $ 40,762
Dec 30, 2022 $ 0.015
+0.34%
$ -- $ 25,988
Dec 29, 2022 $ 0.015
-0.01%
$ -- $ 29,654
Dec 28, 2022 $ 0.015
-0.04%
$ -- $ 32,967
Dec 27, 2022 $ 0.0149
-0.15%
$ -- $ 21,913
Dec 26, 2022 $ 0.015
-0.68%
$ -- $ 28,000
Dec 25, 2022 $ 0.015
-0.32%
$ -- $ 18,674
Dec 24, 2022 $ 0.015
+0.36%
$ -- $ 23,228
Dec 23, 2022 $ 0.015
+0.38%
$ -- $ 32,531
Dec 22, 2022 $ 0.0149
-0.75%
$ -- $ 101,429
Dec 21, 2022 $ 0.015
+0.18%
$ -- $ 71,736
Dec 20, 2022 $ 0.015
-0.06%
$ -- $ 61,362
Dec 19, 2022 $ 0.015
-0.34%
$ -- $ 46,822
Dec 18, 2022 $ 0.015
-5.33%
$ -- $ 55,570
Dec 17, 2022 $ 0.0158
-1.29%
$ -- $ 59,843
Dec 16, 2022 $ 0.0161
+0.44%
$ -- $ 85,652
Dec 15, 2022 $ 0.016
-0.14%
$ -- $ 37,913
Dec 14, 2022 $ 0.0161
+0.73%
$ -- $ 40,832
Dec 13, 2022 $ 0.0159
-0.33%
$ -- $ 57,424
Dec 12, 2022 $ 0.016
-3.42%
$ -- $ 93,114
Dec 11, 2022 $ 0.0165
-0.09%
$ -- $ 27,705
Dec 10, 2022 $ 0.0166
+0.14%
$ -- $ 42,767
Dec 9, 2022 $ 0.0165
+223.52%
$ -- $ 63,700
Dec 8, 2022 $ 0.00511
-9.67%
$ -- $ 115,215
Dec 7, 2022 $ 0.00566
-8.91%
$ -- $ 157,297
Dec 6, 2022 $ 0.00619
-9.08%
$ -- $ 120,768
Dec 5, 2022 $ 0.00685
-10.51%
$ -- $ 68,415
Dec 4, 2022 $ 0.00765
-9.54%
$ -- $ 50,943
Dec 3, 2022 $ 0.00846
-8.07%
$ -- $ 53,701
Dec 2, 2022 $ 0.0092
-10.14%
$ -- $ 145,200
Dec 1, 2022 $ 0.0103
-9.85%
$ -- $ 199,152
Nov 30, 2022 $ 0.0115
-10.43%
$ -- $ 124,615
Nov 29, 2022 $ 0.0128
-8.02%
$ -- $ 181,720
Nov 28, 2022 $ 0.0139
-9.70%
$ -- $ 223,859
Nov 27, 2022 $ 0.0155
+0.85%
$ -- $ 96,868
Nov 26, 2022 $ 0.0154
+0.30%
$ -- $ 279,412