StakeShare Historical Data

SSX Page 16
Download
Date Close Price change Market cap Trading volume
Mar 20, 2022 $ 0.0342
+2.06%
$ -- $ 57,635
Mar 19, 2022 $ 0.0336
-3.31%
$ -- $ 53,856
Mar 18, 2022 $ 0.0347
-1.04%
$ -- $ 55,511
Mar 17, 2022 $ 0.0351
-3.24%
$ -- $ 54,472
Mar 16, 2022 $ 0.0362
+3.46%
$ -- $ 57,643
Mar 15, 2022 $ 0.035
-1.76%
$ -- $ 55,476
Mar 14, 2022 $ 0.0357
+6.41%
$ -- $ 54,738
Mar 13, 2022 $ 0.0335
-2.38%
$ -- $ 51,393
Mar 12, 2022 $ 0.0343
-0.48%
$ -- $ 50,780
Mar 11, 2022 $ 0.0345
+2.27%
$ -- $ 51,696
Mar 10, 2022 $ 0.0337
-27.72%
$ -- $ 49,740
Mar 9, 2022 $ 0.0467
+54.82%
$ -- $ 619
Mar 8, 2022 $ 0.0301
-0.85%
$ -- $ 47,797
Mar 7, 2022 $ 0.0304
-34.81%
$ -- $ 44,794
Mar 6, 2022 $ 0.0466
-4.76%
$ -- $ 293
Mar 5, 2022 $ 0.049
+8.75%
$ -- $ 185
Mar 4, 2022 $ 0.045
-7.38%
$ -- $ 71,819
Mar 3, 2022 $ 0.0486
-1.78%
$ -- $ 85,426
Mar 2, 2022 $ 0.0495
-28.89%
$ -- $ 67,836
Mar 1, 2022 $ 0.0696
+0.71%
$ -- $ 38,245
Feb 28, 2022 $ 0.0691
+0.03%
$ -- $ 9,378
Feb 27, 2022 $ 0.0691
+61.15%
$ -- $ 9,110
Feb 26, 2022 $ 0.0429
-39.23%
$ -- $ 688
Feb 25, 2022 $ 0.0705
+82.64%
$ -- $ 86,926
Feb 24, 2022 $ 0.0386
-9.52%
$ -- $ 70,349
Feb 23, 2022 $ 0.0427
-2.44%
$ -- $ 65,638
Feb 22, 2022 $ 0.0437
+1.97%
$ -- $ 64,350
Feb 21, 2022 $ 0.0429
-0.27%
$ -- $ 71,681
Feb 20, 2022 $ 0.043
+0.53%
$ -- $ 63,503
Feb 19, 2022 $ 0.0428
-2.10%
$ -- $ 64,283
Feb 18, 2022 $ 0.0438
+2.28%
$ -- $ 67,558
Feb 17, 2022 $ 0.0428
+0.45%
$ -- $ 62,988
Feb 16, 2022 $ 0.0426
-1.28%
$ -- $ 66,788
Feb 15, 2022 $ 0.0427
-0.62%
$ -- $ 64,613
Feb 14, 2022 $ 0.0433
+1.56%
$ -- $ 68,357
Feb 13, 2022 $ 0.0426
-0.57%
$ -- $ 63,360
Feb 12, 2022 $ 0.0434
-23.87%
$ -- $ 66,306
Feb 11, 2022 $ 0.0573
-2.09%
$ -- $ 84,990
Feb 10, 2022 $ 0.0586
-1.36%
$ -- $ 52,046
Feb 9, 2022 $ 0.0593
-0.06%
$ -- $ 55,987
Feb 8, 2022 $ 0.0599
-2.90%
$ -- $ 73,439
Feb 7, 2022 $ 0.062
-0.98%
$ -- $ 90,489
Feb 6, 2022 $ 0.063
-5.19%
$ -- $ 101,886
Feb 5, 2022 $ 0.0664
+50.95%
$ -- $ 104,334
Feb 4, 2022 $ 0.0435
+0.36%
$ -- $ 70,097
Feb 3, 2022 $ 0.0441
+0.14%
$ -- $ 69,102
Feb 2, 2022 $ 0.0444
+5.92%
$ -- $ 68,890
Feb 1, 2022 $ 0.0419
-2.99%
$ -- $ 65,045
Jan 31, 2022 $ 0.0439
+0.42%
$ -- $ 68,964
Jan 30, 2022 $ 0.0435
-1.77%
$ -- $ 67,040