StakeShare Historical Data

SSX Page 17
Download
Date Close Price change Market cap Trading volume
Jan 29, 2022 $ 0.044
+2.42%
$ -- $ 71,446
Jan 28, 2022 $ 0.0434
-0.70%
$ -- $ 67,379
Jan 27, 2022 $ 0.0442
+1.94%
$ -- $ 67,418
Jan 26, 2022 $ 0.0438
+0.08%
$ -- $ 68,791
Jan 25, 2022 $ 0.0442
-21.70%
$ -- $ 69,765
Jan 24, 2022 $ 0.0559
-1.03%
$ -- $ 83,193
Jan 23, 2022 $ 0.056
+0.63%
$ -- $ 82,763
Jan 22, 2022 $ 0.0568
-0.03%
$ -- $ 85,356
Jan 21, 2022 $ 0.0552
-1.71%
$ -- $ 84,721
Jan 20, 2022 $ 0.0551
-0.08%
$ -- $ 80,869
Jan 19, 2022 $ 0.0556
-2.33%
$ -- $ 83,386
Jan 18, 2022 $ 0.0569
+1.51%
$ -- $ 86,621
Jan 17, 2022 $ 0.057
+1.00%
$ -- $ 84,427
Jan 16, 2022 $ 0.0565
-7.82%
$ -- $ 86,479
Jan 15, 2022 $ 0.0608
-0.47%
$ -- $ 91,560
Jan 14, 2022 $ 0.0611
+0.82%
$ -- $ 80,909
Jan 13, 2022 $ 0.0607
-0.01%
$ -- $ 49,922
Jan 12, 2022 $ 0.0606
+0.00%
$ -- $ 26,380
Jan 11, 2022 $ 0.0606
-0.22%
$ -- $ 50,046
Jan 10, 2022 $ 0.0605
-1.49%
$ -- $ 75,093
Jan 9, 2022 $ 0.0621
+2.11%
$ -- $ 89,969
Jan 8, 2022 $ 0.0613
+14.28%
$ -- $ 96,678
Jan 7, 2022 $ 0.0536
-11.67%
$ -- $ 1,868
Jan 6, 2022 $ 0.0608
+0.14%
$ -- $ 93,090
Jan 5, 2022 $ 0.0616
-0.14%
$ -- $ 94,423
Jan 4, 2022 $ 0.0612
-1.30%
$ -- $ 87,317
Jan 3, 2022 $ 0.0615
+1.47%
$ -- $ 87,892
Jan 2, 2022 $ 0.0606
-3.27%
$ -- $ 92,789
Jan 1, 2022 $ 0.0622
+1.29%
$ -- $ 92,745
Dec 31, 2021 $ 0.0604
+0.02%
$ -- $ 88,906
Dec 30, 2021 $ 0.0609
-2.10%
$ -- $ 92,346
Dec 29, 2021 $ 0.0612
+0.28%
$ -- $ 91,742
Dec 28, 2021 $ 0.0615
-1.97%
$ -- $ 104,242
Dec 27, 2021 $ 0.063
-28.24%
$ -- $ 94,608
Dec 26, 2021 $ 0.0878
+1.79%
$ -- $ 141,155
Dec 25, 2021 $ 0.0847
-0.15%
$ -- $ 134,345
Dec 24, 2021 $ 0.0855
-1.86%
$ -- $ 134,935
Dec 23, 2021 $ 0.0862
-1.34%
$ -- $ 128,829
Dec 22, 2021 $ 0.0861
+44.40%
$ -- $ 136,249
Dec 21, 2021 $ 0.0596
-27.56%
$ -- $ 4,880
Dec 20, 2021 $ 0.0827
-5.03%
$ -- $ 157,460
Dec 19, 2021 $ 0.0858
+2.80%
$ -- $ 139,360
Dec 18, 2021 $ 0.0835
-2.31%
$ -- $ 129,207
Dec 17, 2021 $ 0.0855
+0.75%
$ -- $ 138,560
Dec 16, 2021 $ 0.0859
-0.33%
$ -- $ 132,832
Dec 15, 2021 $ 0.0845
-2.56%
$ -- $ 137,056
Dec 14, 2021 $ 0.0852
-1.23%
$ -- $ 131,973
Dec 13, 2021 $ 0.0862
-3.23%
$ -- $ 138,788
Dec 12, 2021 $ 0.0888
+2.29%
$ -- $ 133,219
Dec 11, 2021 $ 0.0867
+0.95%
$ -- $ 140,240