StakeShare Historical Data

SSX Page 19
Download
Date Close Price change Market cap Trading volume
Oct 21, 2021 $ 0.075
-58.04%
$ -- $ 99,474
Oct 20, 2021 $ 0.179
+200.01%
$ -- $ 127,465
Oct 19, 2021 $ 0.0596
-5.31%
$ -- $ 61,334
Oct 18, 2021 $ 0.0634
+1.42%
$ -- $ 92,136
Oct 17, 2021 $ 0.0633
-22.16%
$ -- $ 98,639
Oct 16, 2021 $ 0.0803
-1.12%
$ -- $ 123,954
Oct 15, 2021 $ 0.0804
-1.43%
$ -- $ 129,816
Oct 14, 2021 $ 0.0814
+0.32%
$ -- $ 131,606
Oct 13, 2021 $ 0.0802
+0.11%
$ -- $ 133,228
Oct 12, 2021 $ 0.0814
-1.76%
$ -- $ 132,324
Oct 11, 2021 $ 0.0832
-0.29%
$ -- $ 129,008
Oct 10, 2021 $ 0.0833
+5.32%
$ -- $ 121,202
Oct 9, 2021 $ 0.0788
-1.10%
$ -- $ 122,128
Oct 8, 2021 $ 0.0788
+65.15%
$ -- $ 119,217
Oct 7, 2021 $ 0.0478
-2.36%
$ -- $ 68,797
Oct 6, 2021 $ 0.0482
+1.31%
$ -- $ 74,418
Oct 5, 2021 $ 0.0474
+4.35%
$ -- $ 73,498
Oct 4, 2021 $ 0.0455
-10.25%
$ -- $ 67,206
Oct 3, 2021 $ 0.0508
+0.04%
$ -- $ 73,434
Oct 2, 2021 $ 0.0508
-9.82%
$ -- $ 68,229
Oct 1, 2021 $ 0.0563
+3.45%
$ -- $ 58,227
Sep 30, 2021 $ 0.0548
+9.42%
$ -- $ 66,473
Sep 29, 2021 $ 0.0501
-0.10%
$ -- $ 56,815
Sep 28, 2021 $ 0.0503
-0.35%
$ -- $ 81,492
Sep 27, 2021 $ 0.0505
-1.54%
$ -- $ 81,194
Sep 26, 2021 $ 0.051
+0.53%
$ -- $ 82,335
Sep 25, 2021 $ 0.0497
-1.44%
$ -- $ 77,757
Sep 24, 2021 $ 0.0509
+1.20%
$ -- $ 77,511
Sep 23, 2021 $ 0.0507
+0.91%
$ -- $ 78,998
Sep 22, 2021 $ 0.051
+1.38%
$ -- $ 78,853
Sep 21, 2021 $ 0.0509
+0.79%
$ -- $ 81,880
Sep 20, 2021 $ 0.0504
+1.75%
$ -- $ 79,677
Sep 19, 2021 $ 0.0499
-0.29%
$ -- $ 78,659
Sep 18, 2021 $ 0.0497
-27.12%
$ -- $ 77,599
Sep 17, 2021 $ 0.0677
+18.52%
$ -- $ 101,023
Sep 16, 2021 $ 0.0567
-0.60%
$ -- $ 85,225
Sep 15, 2021 $ 0.0569
-5.51%
$ -- $ 91,139
Sep 14, 2021 $ 0.0598
+6.34%
$ -- $ 101,918
Sep 13, 2021 $ 0.0565
-1.19%
$ -- $ 87,520
Sep 12, 2021 $ 0.0568
+2.03%
$ -- $ 84,301
Sep 11, 2021 $ 0.056
-2.42%
$ -- $ 84,660
Sep 10, 2021 $ 0.0572
+12.91%
$ -- $ 78,566
Sep 9, 2021 $ 0.0506
-1.29%
$ -- $ 63,468
Sep 8, 2021 $ 0.051
-35.69%
$ -- $ 82,583
Sep 7, 2021 $ 0.0794
-10.87%
$ -- $ 109,050
Sep 6, 2021 $ 0.0883
+72.54%
$ -- $ 124,660
Sep 5, 2021 $ 0.0515
-13.75%
$ -- $ 80,012
Sep 4, 2021 $ 0.0608
+1.32%
$ -- $ 90,155
Sep 3, 2021 $ 0.0597
-2.40%
$ -- $ 94,123
Sep 2, 2021 $ 0.0611
-0.34%
$ -- $ 95,397