StakeShare Historical Data

SSX Page 14
Download
Date Close Price change Market cap Trading volume
Jun 28, 2022 $ 0.0164
-15.59%
$ -- $ 11,226
Jun 27, 2022 $ 0.0193
+13.99%
$ -- $ 4,471
Jun 26, 2022 $ 0.0169
+7.49%
$ -- $ 3,255
Jun 25, 2022 $ 0.0157
-2.47%
$ -- $ 10,187
Jun 24, 2022 $ 0.0161
+0.29%
$ -- $ 10,629
Jun 23, 2022 $ 0.0161
-7.62%
$ -- $ 7,590
Jun 22, 2022 $ 0.0171
+1.42%
$ -- $ 5,790
Jun 21, 2022 $ 0.0169
-7.64%
$ -- $ 3,483
Jun 20, 2022 $ 0.0182
+6.67%
$ -- $ 9,364
Jun 19, 2022 $ 0.0171
-5.40%
$ -- $ 9,153
Jun 18, 2022 $ 0.018
+8.43%
$ -- $ 13,496
Jun 17, 2022 $ 0.0166
-7.40%
$ -- $ 8,410
Jun 16, 2022 $ 0.018
-3.08%
$ -- $ 14,880
Jun 15, 2022 $ 0.0185
+3.25%
$ -- $ 13,678
Jun 14, 2022 $ 0.0179
-2.75%
$ -- $ 12,552
Jun 13, 2022 $ 0.0184
-10.31%
$ -- $ 11,689
Jun 12, 2022 $ 0.0205
+2.11%
$ -- $ 19,699
Jun 11, 2022 $ 0.0201
+7.50%
$ -- $ 15,641
Jun 10, 2022 $ 0.0187
-8.78%
$ -- $ 11,688
Jun 9, 2022 $ 0.0205
+6.90%
$ -- $ 20,624
Jun 8, 2022 $ 0.0192
-3.36%
$ -- $ 31,386
Jun 7, 2022 $ 0.0199
-0.24%
$ -- $ 32,628
Jun 6, 2022 $ 0.0199
+0.26%
$ -- $ 31,936
Jun 5, 2022 $ 0.0199
+8.26%
$ -- $ 30,318
Jun 4, 2022 $ 0.0183
-7.57%
$ -- $ 28,496
Jun 3, 2022 $ 0.0198
+6.40%
$ -- $ 30,381
Jun 2, 2022 $ 0.0186
-2.09%
$ -- $ 29,832
Jun 1, 2022 $ 0.019
-2.17%
$ -- $ 29,620
May 31, 2022 $ 0.0194
-5.98%
$ -- $ 30,569
May 30, 2022 $ 0.0206
+16.54%
$ -- $ 35,536
May 29, 2022 $ 0.0177
+2.18%
$ -- $ 26,326
May 28, 2022 $ 0.0173
-5.01%
$ -- $ 25,429
May 27, 2022 $ 0.0182
+2.99%
$ -- $ 27,431
May 26, 2022 $ 0.0177
-11.79%
$ -- $ 27,404
May 25, 2022 $ 0.0201
-19.87%
$ -- $ 32,548
May 24, 2022 $ 0.025
+28.50%
$ -- $ 45,579
May 23, 2022 $ 0.0195
+0.46%
$ -- $ 32,403
May 22, 2022 $ 0.0194
-5.01%
$ -- $ 32,159
May 21, 2022 $ 0.0204
+5.97%
$ -- $ 27,751
May 20, 2022 $ 0.0193
-0.41%
$ -- $ 30,128
May 19, 2022 $ 0.0193
+4.21%
$ -- $ 32,002
May 18, 2022 $ 0.0186
+2.43%
$ -- $ 30,385
May 17, 2022 $ 0.0181
-0.08%
$ -- $ 27,791
May 16, 2022 $ 0.0181
-57.98%
$ -- $ 27,609
May 15, 2022 $ 0.0431
+95.58%
$ -- $ 65,541
May 14, 2022 $ 0.0221
-27.77%
$ -- $ 33,067
May 13, 2022 $ 0.0305
+5.73%
$ -- $ 49,748
May 12, 2022 $ 0.0289
-2.09%
$ -- $ 52,984
May 11, 2022 $ 0.0295
-15.18%
$ -- $ 48,011
May 10, 2022 $ 0.0348
-5.96%
$ -- $ 50,906