StakeShare Historical Data

SSX Page 20
Download
Date Close Price change Market cap Trading volume
Sep 1, 2021 $ 0.0604
+3.45%
$ -- $ 95,334
Aug 31, 2021 $ 0.058
-2.63%
$ -- $ 87,745
Aug 30, 2021 $ 0.0599
-0.06%
$ -- $ 99,032
Aug 29, 2021 $ 0.0598
+0.83%
$ -- $ 94,205
Aug 28, 2021 $ 0.0592
+3.33%
$ -- $ 88,063
Aug 27, 2021 $ 0.0583
+0.09%
$ -- $ 90,652
Aug 26, 2021 $ 0.0584
-4.47%
$ -- $ 94,385
Aug 25, 2021 $ 0.0614
-0.52%
$ -- $ 100,325
Aug 24, 2021 $ 0.061
+3.33%
$ -- $ 96,679
Aug 23, 2021 $ 0.06
+24.25%
$ -- $ 90,769
Aug 22, 2021 $ 0.0479
-0.58%
$ -- $ 78,570
Aug 21, 2021 $ 0.0485
-0.96%
$ -- $ 74,799
Aug 20, 2021 $ 0.05
+2.39%
$ -- $ 76,367
Aug 19, 2021 $ 0.0486
+0.37%
$ -- $ 71,405
Aug 18, 2021 $ 0.0484
-1.82%
$ -- $ 73,325
Aug 17, 2021 $ 0.0488
+1.52%
$ -- $ 73,320
Aug 16, 2021 $ 0.048
+9.82%
$ -- $ 72,941
Aug 15, 2021 $ 0.0441
-13.55%
$ -- $ 66,383
Aug 14, 2021 $ 0.051
+3.02%
$ -- $ 78,246
Aug 13, 2021 $ 0.0495
-24.72%
$ -- $ 77,895
Aug 12, 2021 $ 0.0658
+44.62%
$ -- $ 1,321
Aug 11, 2021 $ 0.0457
+1.59%
$ -- $ 59,573
Aug 10, 2021 $ 0.0451
+3.53%
$ -- $ 66,636
Aug 8, 2021 $ 0.0438
-2.93%
$ -- $ 65,553
Aug 7, 2021 $ 0.0448
+3.69%
$ -- $ 72,121
Aug 6, 2021 $ 0.0439
-0.10%
$ -- $ 66,372
Aug 5, 2021 $ 0.0436
-0.30%
$ -- $ 65,831
Aug 4, 2021 $ 0.0433
-0.44%
$ -- $ 70,535
Aug 3, 2021 $ 0.0435
-22.88%
$ -- $ 71,161
Aug 2, 2021 $ 0.0564
+3.38%
$ -- $ 90,013
Aug 1, 2021 $ 0.0545
+18.70%
$ -- $ 91,487
Jul 30, 2021 $ 0.05
+48.10%
$ -- $ 82,697
Jul 29, 2021 $ 0.0338
+3.96%
$ -- $ 53,832
Jul 28, 2021 $ 0.0325
-3.81%
$ -- $ 53,537
Jul 27, 2021 $ 0.0339
-17.27%
$ -- $ 42,563
Jul 26, 2021 $ 0.041
-0.89%
$ -- $ 53,860
Jul 25, 2021 $ 0.0413
-0.80%
$ -- $ 56,978
Jul 24, 2021 $ 0.0416
-0.24%
$ -- $ 58,612
Jul 23, 2021 $ 0.0418
-1.30%
$ -- $ 62,298
Jul 22, 2021 $ 0.0423
+2.03%
$ -- $ 60,995
Jul 21, 2021 $ 0.0415
+0.21%
$ -- $ 60,421
Jul 20, 2021 $ 0.0414
-1.78%
$ -- $ 66,401
Jul 19, 2021 $ 0.0417
-1.22%
$ -- $ 59,952
Jul 18, 2021 $ 0.0422
+0.67%
$ -- $ 64,479
Jul 17, 2021 $ 0.0419
-0.89%
$ -- $ 65,242
Jul 16, 2021 $ 0.0423
+1.94%
$ -- $ 66,343
Jul 15, 2021 $ 0.0415
-1.35%
$ -- $ 55,592
Jul 14, 2021 $ 0.042
+4.63%
$ -- $ 53,205
Jul 13, 2021 $ 0.0401
-22.61%
$ -- $ 58,024
Jul 12, 2021 $ 0.0519
-0.95%
$ -- $ 83,293