StakeShare Historical Data

SSX Page 18
Download
Date Close Price change Market cap Trading volume
Dec 10, 2021 $ 0.085
-0.88%
$ -- $ 136,409
Dec 9, 2021 $ 0.0863
+0.86%
$ -- $ 137,373
Dec 8, 2021 $ 0.0847
-2.93%
$ -- $ 133,173
Dec 7, 2021 $ 0.0862
+2.67%
$ -- $ 137,546
Dec 6, 2021 $ 0.084
+0.04%
$ -- $ 133,878
Dec 5, 2021 $ 0.085
-1.96%
$ -- $ 136,573
Dec 4, 2021 $ 0.0879
+3.45%
$ -- $ 132,860
Dec 3, 2021 $ 0.0856
+0.09%
$ -- $ 132,118
Dec 2, 2021 $ 0.0852
-1.89%
$ -- $ 130,226
Dec 1, 2021 $ 0.0857
+2.32%
$ -- $ 133,709
Nov 30, 2021 $ 0.0846
-30.05%
$ -- $ 136,130
Nov 29, 2021 $ 0.119
-4.32%
$ -- $ 198,400
Nov 28, 2021 $ 0.123
+3.10%
$ -- $ 200,475
Nov 27, 2021 $ 0.12
+1.64%
$ -- $ 188,539
Nov 26, 2021 $ 0.119
+1.07%
$ -- $ 185,999
Nov 25, 2021 $ 0.117
+44.27%
$ -- $ 188,209
Nov 24, 2021 $ 0.081
-0.42%
$ -- $ 111,528
Nov 23, 2021 $ 0.0807
+21.72%
$ -- $ 127,176
Nov 22, 2021 $ 0.067
+4.14%
$ -- $ 94,332
Nov 21, 2021 $ 0.0647
-18.71%
$ -- $ 97,886
Nov 20, 2021 $ 0.0799
+2.14%
$ -- $ 116,941
Nov 19, 2021 $ 0.0786
-1.32%
$ -- $ 118,270
Nov 18, 2021 $ 0.0799
+3.73%
$ -- $ 126,046
Nov 17, 2021 $ 0.0792
-3.88%
$ -- $ 127,835
Nov 16, 2021 $ 0.0832
-6.02%
$ -- $ 118,327
Nov 15, 2021 $ 0.0885
-0.15%
$ -- $ 68,666
Nov 14, 2021 $ 0.0885
-1.24%
$ -- $ 98,956
Nov 13, 2021 $ 0.0888
-0.81%
$ -- $ 118,387
Nov 12, 2021 $ 0.089
-0.09%
$ -- $ 119,631
Nov 11, 2021 $ 0.0891
+0.62%
$ -- $ 128,867
Nov 10, 2021 $ 0.0904
+2.03%
$ -- $ 132,850
Nov 9, 2021 $ 0.0889
+0.91%
$ -- $ 131,567
Nov 8, 2021 $ 0.0879
-2.00%
$ -- $ 135,138
Nov 7, 2021 $ 0.0893
+2.40%
$ -- $ 141,160
Nov 6, 2021 $ 0.0883
-1.97%
$ -- $ 170,063
Nov 5, 2021 $ 0.0891
-0.14%
$ -- $ 164,251
Nov 4, 2021 $ 0.0905
+1.52%
$ -- $ 134,964
Nov 3, 2021 $ 0.0895
-0.68%
$ -- $ 128,267
Nov 2, 2021 $ 0.0901
+43.88%
$ -- $ 139,755
Nov 1, 2021 $ 0.0632
-3.74%
$ -- $ 99,148
Oct 31, 2021 $ 0.0663
-0.25%
$ -- $ 102,369
Oct 30, 2021 $ 0.0671
+1.67%
$ -- $ 105,270
Oct 29, 2021 $ 0.0655
+3.55%
$ -- $ 99,113
Oct 28, 2021 $ 0.0629
+0.39%
$ -- $ 96,228
Oct 27, 2021 $ 0.0634
-1.29%
$ -- $ 97,336
Oct 26, 2021 $ 0.0643
-0.78%
$ -- $ 89,131
Oct 25, 2021 $ 0.0644
+0.12%
$ -- $ 97,370
Oct 24, 2021 $ 0.0651
+1.07%
$ -- $ 99,952
Oct 23, 2021 $ 0.0646
-5.19%
$ -- $ 100,383
Oct 22, 2021 $ 0.0681
-8.13%
$ -- $ 95,473