StakeShare Historical Data

SSX Page 11
Download
Date Close Price change Market cap Trading volume
Nov 25, 2022 $ 0.0154
-2.71%
$ -- $ 367,185
Nov 24, 2022 $ 0.0233
+31.06%
$ -- $ 1.42 million
Nov 23, 2022 $ 0.0205
+33.77%
$ -- $ 4.8 million
Nov 22, 2022 $ 0.0153
-0.33%
$ -- $ 103,753
Nov 21, 2022 $ 0.0153
-1.85%
$ -- $ 120,766
Nov 20, 2022 $ 0.0156
+1.84%
$ -- $ 169,988
Nov 19, 2022 $ 0.0154
+0.48%
$ -- $ 183,785
Nov 18, 2022 $ 0.0152
-0.31%
$ -- $ 36,437
Nov 17, 2022 $ 0.0153
+0.18%
$ -- $ 19,881
Nov 16, 2022 $ 0.0153
+10.42%
$ -- $ 14,491
Nov 15, 2022 $ 0.0139
+3.60%
$ -- $ 32,714
Nov 14, 2022 $ 0.0134
-0.93%
$ -- $ 53,449
Nov 13, 2022 $ 0.0135
-11.75%
$ -- $ 44,878
Nov 12, 2022 $ 0.0153
+0.30%
$ -- $ 30,134
Nov 11, 2022 $ 0.0152
-0.60%
$ -- $ 55,380
Nov 10, 2022 $ 0.0153
-4.60%
$ -- $ 275,424
Nov 9, 2022 $ 0.0161
-17.74%
$ -- $ 163,457
Nov 8, 2022 $ 0.0195
-10.62%
$ -- $ 102,196
Nov 7, 2022 $ 0.0219
-0.57%
$ -- $ 25,819
Nov 6, 2022 $ 0.0219
-0.13%
$ -- $ 46,703
Nov 5, 2022 $ 0.0219
+6.07%
$ -- $ 84,535
Nov 4, 2022 $ 0.0207
+0.01%
$ -- $ 53,742
Nov 3, 2022 $ 0.0207
+0.38%
$ -- $ 56,280
Nov 2, 2022 $ 0.0206
-0.26%
$ -- $ 25,777
Nov 1, 2022 $ 0.0206
-0.14%
$ -- $ 63,865
Oct 31, 2022 $ 0.0207
+0.24%
$ -- $ 35,544
Oct 30, 2022 $ 0.0206
-0.44%
$ -- $ 29,006
Oct 29, 2022 $ 0.0207
+0.88%
$ -- $ 73,939
Oct 28, 2022 $ 0.0205
-0.04%
$ -- $ 39,752
Oct 27, 2022 $ 0.0205
-1.77%
$ -- $ 85,993
Oct 26, 2022 $ 0.0209
-1.04%
$ -- $ 62,294
Oct 25, 2022 $ 0.0211
+0.75%
$ -- $ 231,712
Oct 24, 2022 $ 0.021
+1.12%
$ -- $ 73,633
Oct 23, 2022 $ 0.0207
-1.02%
$ -- $ 25,819
Oct 22, 2022 $ 0.021
+1.20%
$ -- $ 28,892
Oct 21, 2022 $ 0.021
+0.21%
$ -- $ 42,628
Oct 20, 2022 $ 0.021
+0.69%
$ -- $ 86,638
Oct 19, 2022 $ 0.0209
-0.06%
$ -- $ 46,750
Oct 18, 2022 $ 0.021
+0.03%
$ -- $ 27,313
Oct 17, 2022 $ 0.021
+0.09%
$ -- $ 19,789
Oct 16, 2022 $ 0.021
-0.12%
$ -- $ 19,831
Oct 15, 2022 $ 0.021
+0.41%
$ -- $ 21,788
Oct 14, 2022 $ 0.0209
-0.32%
$ -- $ 20,564
Oct 13, 2022 $ 0.021
-0.40%
$ -- $ 44,484
Oct 12, 2022 $ 0.0211
+0.16%
$ -- $ 32,311
Oct 11, 2022 $ 0.021
-0.14%
$ -- $ 60,713
Oct 10, 2022 $ 0.0211
+0.10%
$ -- $ 44,700
Oct 9, 2022 $ 0.021
-0.39%
$ -- $ 26,133
Oct 8, 2022 $ 0.0211
+0.23%
$ -- $ 73,269
Oct 7, 2022 $ 0.0211
+0.07%
$ -- $ 56,300