StakeShare Historical Data

SSX Page 2
Download
Date Close Price change Market cap Trading volume
Feb 18, 2024 $ 0.0145
-10.84%
$ -- $ 1.14 million
Feb 17, 2024 $ 0.0163
+16.04%
$ -- $ 928,389
Feb 16, 2024 $ 0.014
-0.06%
$ -- $ 1.32 million
Feb 15, 2024 $ 0.0141
-3.27%
$ -- $ 5.52 million
Feb 14, 2024 $ 0.0145
-1.26%
$ -- $ 8.12 million
Feb 13, 2024 $ 0.0147
+4.51%
$ -- $ 571,765
Feb 12, 2024 $ 0.0141
-1.96%
$ -- $ 1.47 million
Feb 11, 2024 $ 0.0144
-0.81%
$ -- $ 1.21 million
Feb 10, 2024 $ 0.0145
-3.63%
$ -- $ 1.49 million
Feb 9, 2024 $ 0.0149
+2.40%
$ -- $ 2.26 million
Feb 8, 2024 $ 0.0146
+2.45%
$ -- $ 2.44 million
Feb 7, 2024 $ 0.0143
+0.15%
$ -- $ 4.33 million
Feb 6, 2024 $ 0.0143
-0.13%
$ -- $ 1.64 million
Feb 5, 2024 $ 0.0143
+0.85%
$ -- $ 2.91 million
Feb 4, 2024 $ 0.0142
-1.41%
$ -- $ 9.17 million
Feb 3, 2024 $ 0.0144
+0.31%
$ -- $ 1.58 million
Feb 2, 2024 $ 0.0144
+1.10%
$ -- $ 1.01 million
Feb 1, 2024 $ 0.0142
-5.33%
$ -- $ 1.85 million
Jan 31, 2024 $ 0.0151
-3.87%
$ -- $ 1.87 million
Jan 30, 2024 $ 0.0157
+1.96%
$ -- $ 3.61 million
Jan 29, 2024 $ 0.0154
+1.66%
$ -- $ 2.9 million
Jan 28, 2024 $ 0.0152
-5.65%
$ -- $ 1.76 million
Jan 27, 2024 $ 0.0161
+2.17%
$ -- $ 4.4 million
Jan 26, 2024 $ 0.0158
-10.00%
$ -- $ 13.68 million
Jan 25, 2024 $ 0.0175
-0.33%
$ -- $ 1.26 million
Jan 24, 2024 $ 0.0176
+2.52%
$ -- $ 1.47 million
Jan 23, 2024 $ 0.0171
-4.44%
$ -- $ 1.38 million
Jan 22, 2024 $ 0.0176
-5.94%
$ -- $ 981,838
Jan 21, 2024 $ 0.0187
+0.70%
$ -- $ 1.07 million
Jan 20, 2024 $ 0.0185
-0.92%
$ -- $ 1.26 million
Jan 19, 2024 $ 0.0187
+2.53%
$ -- $ 1.49 million
Jan 18, 2024 $ 0.0183
-6.67%
$ -- $ 1.39 million
Jan 17, 2024 $ 0.0196
-0.33%
$ -- $ 1.39 million
Jan 16, 2024 $ 0.0196
+6.14%
$ -- $ 1.6 million
Jan 15, 2024 $ 0.0185
-1.85%
$ -- $ 1.31 million
Jan 14, 2024 $ 0.0189
-0.90%
$ -- $ 1.28 million
Jan 13, 2024 $ 0.0191
-0.32%
$ -- $ 1.74 million
Jan 12, 2024 $ 0.0192
-0.04%
$ -- $ 3.03 million
Jan 11, 2024 $ 0.0193
-0.04%
$ -- $ 2.02 million
Jan 10, 2024 $ 0.0194
+6.56%
$ -- $ 1.56 million
Jan 9, 2024 $ 0.0181
-5.00%
$ -- $ 1.29 million
Jan 8, 2024 $ 0.0191
+1.31%
$ -- $ 1.46 million
Jan 7, 2024 $ 0.0189
-6.01%
$ -- $ 1.49 million
Jan 6, 2024 $ 0.0201
+3.12%
$ -- $ 5.99 million
Jan 5, 2024 $ 0.0195
-2.97%
$ -- $ 2.84 million
Jan 4, 2024 $ 0.0201
-1.40%
$ -- $ 2.37 million
Jan 3, 2024 $ 0.0204
-3.07%
$ -- $ 770,744
Jan 2, 2024 $ 0.021
+1.08%
$ -- $ 259,773
Jan 1, 2024 $ 0.0208
+2.20%
$ -- $ 169,055
Dec 31, 2023 $ 0.0204
+1.07%
$ -- $ 177,876