StakeShare Historical Data

SSX Page 12
Download
Date Close Price change Market cap Trading volume
Oct 6, 2022 $ 0.0211
+0.26%
$ -- $ 19,288
Oct 5, 2022 $ 0.021
-0.08%
$ -- $ 23,715
Oct 4, 2022 $ 0.021
-0.10%
$ -- $ 70,394
Oct 3, 2022 $ 0.021
+0.00%
$ -- $ 47,181
Oct 2, 2022 $ 0.021
-0.36%
$ -- $ 39,725
Oct 1, 2022 $ 0.0211
+0.28%
$ -- $ 13,970
Sep 30, 2022 $ 0.0211
+0.25%
$ -- $ 54,953
Sep 29, 2022 $ 0.0211
+0.43%
$ -- $ 22,618
Sep 28, 2022 $ 0.0211
+0.09%
$ -- $ 81,505
Sep 27, 2022 $ 0.021
-0.22%
$ -- $ 29,257
Sep 26, 2022 $ 0.0211
-0.32%
$ -- $ 43,652
Sep 25, 2022 $ 0.0211
-2.06%
$ -- $ 24,225
Sep 24, 2022 $ 0.0216
-0.07%
$ -- $ 19,572
Sep 23, 2022 $ 0.0216
-0.06%
$ -- $ 65,280
Sep 22, 2022 $ 0.0216
+3.60%
$ -- $ 163,462
Sep 21, 2022 $ 0.0208
-0.96%
$ -- $ 138,817
Sep 20, 2022 $ 0.021
-1.47%
$ -- $ 49,858
Sep 19, 2022 $ 0.0213
+0.39%
$ -- $ 72,642
Sep 18, 2022 $ 0.0213
-4.45%
$ -- $ 56,084
Sep 17, 2022 $ 0.0222
+0.17%
$ -- $ 9,028
Sep 16, 2022 $ 0.0222
-0.68%
$ -- $ 38,745
Sep 15, 2022 $ 0.0224
-1.24%
$ -- $ 30,866
Sep 14, 2022 $ 0.0227
+0.01%
$ -- $ 36,114
Sep 13, 2022 $ 0.0227
-8.51%
$ -- $ 124,324
Sep 12, 2022 $ 0.0248
+1.33%
$ -- $ 65,875
Sep 11, 2022 $ 0.0244
+0.18%
$ -- $ 33,665
Sep 10, 2022 $ 0.0244
+0.62%
$ -- $ 50,821
Sep 9, 2022 $ 0.0243
+3.89%
$ -- $ 61,855
Sep 8, 2022 $ 0.0233
+3.60%
$ -- $ 86,783
Sep 7, 2022 $ 0.0225
-0.92%
$ -- $ 28,731
Sep 6, 2022 $ 0.0227
-2.33%
$ -- $ 42,277
Sep 5, 2022 $ 0.0265
+31.14%
$ -- $ 22,284
Sep 4, 2022 $ 0.0268
+14.35%
$ -- $ 12,754
Sep 3, 2022 $ 0.02
-16.13%
$ -- $ 11,180
Sep 2, 2022 $ 0.0202
-15.67%
$ -- $ 28,112
Sep 1, 2022 $ 0.0238
-3.08%
$ -- $ 35,881
Aug 31, 2022 $ 0.0246
+0.80%
$ -- $ 55,795
Aug 30, 2022 $ 0.0244
+0.49%
$ -- $ 226,229
Aug 29, 2022 $ 0.0243
-0.87%
$ -- $ 192,754
Aug 28, 2022 $ 0.0245
+3.90%
$ -- $ 301,303
Aug 27, 2022 $ 0.0236
+1.07%
$ -- $ 54,652
Aug 26, 2022 $ 0.0234
-6.67%
$ -- $ 160,442
Aug 25, 2022 $ 0.025
+1.61%
$ -- $ 93,493
Aug 24, 2022 $ 0.0246
+0.97%
$ -- $ 105,902
Aug 23, 2022 $ 0.0244
+2.40%
$ -- $ 46,893
Aug 22, 2022 $ 0.0234
-5.08%
$ -- $ 113,071
Aug 21, 2022 $ 0.0247
+3.37%
$ -- $ 54,242
Aug 20, 2022 $ 0.0239
-0.30%
$ -- $ 204,339
Aug 19, 2022 $ 0.024
-12.25%
$ -- $ 170,002
Aug 18, 2022 $ 0.0273
-0.22%
$ -- $ 82,129