StakeShare Historical Data

SSX Page 15
Download
Date Close Price change Market cap Trading volume
May 9, 2022 $ 0.037
-0.13%
$ -- $ 65,968
May 8, 2022 $ 0.037
-5.34%
$ -- $ 50,548
May 7, 2022 $ 0.0391
+0.29%
$ -- $ 25,841
May 6, 2022 $ 0.039
-0.78%
$ -- $ 26,373
May 5, 2022 $ 0.0393
-10.14%
$ -- $ 35,009
May 4, 2022 $ 0.0437
+11.81%
$ -- $ 498,280
May 3, 2022 $ 0.0391
-3.85%
$ -- $ 60,951
May 2, 2022 $ 0.0408
+3.02%
$ -- $ 118,255
May 1, 2022 $ 0.0396
-0.39%
$ -- $ 58,810
Apr 30, 2022 $ 0.0397
+0.48%
$ -- $ 49,746
Apr 29, 2022 $ 0.0395
-1.03%
$ -- $ 56,428
Apr 28, 2022 $ 0.04
-1.68%
$ -- $ 63,637
Apr 27, 2022 $ 0.0406
+3.10%
$ -- $ 59,074
Apr 26, 2022 $ 0.0394
-0.89%
$ -- $ 59,785
Apr 25, 2022 $ 0.0398
+0.42%
$ -- $ 56,976
Apr 24, 2022 $ 0.0396
-0.41%
$ -- $ 60,792
Apr 23, 2022 $ 0.0398
+1.05%
$ -- $ 59,805
Apr 22, 2022 $ 0.0394
-3.07%
$ -- $ 56,869
Apr 21, 2022 $ 0.0406
-11.09%
$ -- $ 63,210
Apr 20, 2022 $ 0.0457
+1.76%
$ -- $ 72,100
Apr 19, 2022 $ 0.0449
+0.94%
$ -- $ 72,094
Apr 18, 2022 $ 0.0445
-0.85%
$ -- $ 70,236
Apr 17, 2022 $ 0.0448
-0.98%
$ -- $ 70,366
Apr 16, 2022 $ 0.0453
-3.43%
$ -- $ 70,955
Apr 15, 2022 $ 0.0469
+1.71%
$ -- $ 78,955
Apr 14, 2022 $ 0.0461
-2.17%
$ -- $ 71,588
Apr 13, 2022 $ 0.0471
-8.52%
$ -- $ 118,330
Apr 12, 2022 $ 0.0515
-3.66%
$ -- $ 90,415
Apr 11, 2022 $ 0.0535
-4.58%
$ -- $ 130,974
Apr 10, 2022 $ 0.0569
+0.10%
$ -- $ 101,490
Apr 9, 2022 $ 0.0568
+11.82%
$ -- $ 86,091
Apr 8, 2022 $ 0.0508
+4.05%
$ -- $ 116,664
Apr 7, 2022 $ 0.0489
+1.12%
$ -- $ 72,418
Apr 6, 2022 $ 0.0483
-7.08%
$ -- $ 76,399
Apr 5, 2022 $ 0.052
-4.42%
$ -- $ 81,828
Apr 4, 2022 $ 0.0544
+3.58%
$ -- $ 84,195
Apr 3, 2022 $ 0.0525
+1.94%
$ -- $ 80,741
Apr 2, 2022 $ 0.0515
-0.51%
$ -- $ 74,924
Apr 1, 2022 $ 0.0518
-1.27%
$ -- $ 77,501
Mar 31, 2022 $ 0.0524
+4.56%
$ -- $ 84,548
Mar 30, 2022 $ 0.0502
+1.68%
$ -- $ 64,531
Mar 29, 2022 $ 0.0493
+0.22%
$ -- $ 68,426
Mar 28, 2022 $ 0.0492
+7.20%
$ -- $ 72,299
Mar 27, 2022 $ 0.0459
+16.33%
$ -- $ 70,375
Mar 26, 2022 $ 0.0395
-3.34%
$ -- $ 56,243
Mar 25, 2022 $ 0.0408
+3.36%
$ -- $ 59,630
Mar 24, 2022 $ 0.0395
-1.22%
$ -- $ 64,291
Mar 23, 2022 $ 0.04
-20.56%
$ -- $ 64,807
Mar 22, 2022 $ 0.0503
+13.49%
$ -- $ 78,683
Mar 21, 2022 $ 0.0444
+29.52%
$ -- $ 69,441