StakeShare Historical Data

SSX Page 13
Download
Date Close Price change Market cap Trading volume
Aug 17, 2022 $ 0.0274
-2.78%
$ -- $ 113,075
Aug 16, 2022 $ 0.0282
-4.31%
$ -- $ 146,057
Aug 15, 2022 $ 0.0294
-2.13%
$ -- $ 198,106
Aug 14, 2022 $ 0.0299
+6.75%
$ -- $ 495,294
Aug 13, 2022 $ 0.0276
-4.43%
$ -- $ 1.38 million
Aug 12, 2022 $ 0.0282
+2.16%
$ -- $ 663,863
Aug 11, 2022 $ 0.0276
+3.93%
$ -- $ 630,032
Aug 10, 2022 $ 0.0265
+5.23%
$ -- $ 546,795
Aug 9, 2022 $ 0.0252
-2.90%
$ -- $ 358,606
Aug 8, 2022 $ 0.026
+0.46%
$ -- $ 193,188
Aug 7, 2022 $ 0.0261
-0.42%
$ -- $ 100,617
Aug 6, 2022 $ 0.0262
+2.43%
$ -- $ 175,961
Aug 5, 2022 $ 0.0256
+3.07%
$ -- $ 55,401
Aug 4, 2022 $ 0.0248
-0.82%
$ -- $ 88,791
Aug 3, 2022 $ 0.025
-2.90%
$ -- $ 11,562
Aug 2, 2022 $ 0.0258
-99.89%
$ -- $ 1.13 million
Aug 1, 2022 $ 23.29
+0.05%
$ -- $ 4
Jul 31, 2022 $ 23.3
-1.31%
$ -- $ 4
Jul 30, 2022 $ 23.63
-0.57%
$ -- $ 4
Jul 29, 2022 $ 23.77
-0.28%
$ -- $ 4
Jul 28, 2022 $ 23.83
+103,628.51%
$ -- $ 4
Jul 27, 2022 $ 0.0229
+5.30%
$ -- $ 95,560
Jul 26, 2022 $ 0.0218
-3.08%
$ -- $ 129,094
Jul 25, 2022 $ 0.0225
-5.25%
$ -- $ 102,036
Jul 24, 2022 $ 0.0237
+1.15%
$ -- $ 36,382
Jul 23, 2022 $ 0.0235
-0.23%
$ -- $ 61,122
Jul 22, 2022 $ 0.0235
-0.91%
$ -- $ 148,529
Jul 21, 2022 $ 0.0237
+1.00%
$ -- $ 83,931
Jul 20, 2022 $ 0.0235
-5.03%
$ -- $ 216,949
Jul 19, 2022 $ 0.0247
+2.83%
$ -- $ 230,050
Jul 18, 2022 $ 0.0239
+7.20%
$ -- $ 240,246
Jul 17, 2022 $ 0.0223
-4.57%
$ -- $ 80,316
Jul 16, 2022 $ 0.0234
+1.26%
$ -- $ 170,046
Jul 15, 2022 $ 0.0231
+3.30%
$ -- $ 3,322
Jul 14, 2022 $ 0.0221
-0.12%
$ -- $ 74,395
Jul 13, 2022 $ 0.0222
+5.19%
$ -- $ 230,810
Jul 12, 2022 $ 0.0211
-2.81%
$ -- $ 119,456
Jul 11, 2022 $ 0.0217
-7.34%
$ -- $ 277,364
Jul 10, 2022 $ 0.0234
-1.67%
$ -- $ 369,161
Jul 9, 2022 $ 0.0237
+3.86%
$ -- $ 625
Jul 8, 2022 $ 0.0228
-2.02%
$ -- $ 177,206
Jul 7, 2022 $ 0.0232
+39.35%
$ -- $ 103,249
Jul 6, 2022 $ 0.0167
+3.40%
$ -- $ 11,752
Jul 5, 2022 $ 0.0161
-2.07%
$ -- $ 10,766
Jul 4, 2022 $ 0.0164
-28.76%
$ -- $ 11,197
Jul 3, 2022 $ 0.0231
+31.67%
$ -- $ 6,007
Jul 2, 2022 $ 0.0173
+4.87%
$ -- $ 13,314
Jul 1, 2022 $ 0.0165
-6.90%
$ -- $ 11,975
Jun 30, 2022 $ 0.0178
+13.10%
$ -- $ 15,653
Jun 29, 2022 $ 0.0157
-4.37%
$ -- $ 10,136