StakeShare Historical Data

SSX Page 21
Download
Date Close Price change Market cap Trading volume
Jul 11, 2021 $ 0.0523
-1.22%
$ -- $ 77,654
Jul 10, 2021 $ 0.053
-0.19%
$ -- $ 83,751
Jul 9, 2021 $ 0.0531
-0.25%
$ -- $ 81,569
Jul 8, 2021 $ 0.0533
-0.71%
$ -- $ 80,204
Jul 7, 2021 $ 0.0537
-0.31%
$ -- $ 81,721
Jul 6, 2021 $ 0.0538
+18.57%
$ -- $ 80,698
Jul 5, 2021 $ 0.0454
+4.65%
$ -- $ 64,300
Jul 4, 2021 $ 0.0434
+6.03%
$ -- $ 55,910
Jul 3, 2021 $ 0.0409
-2.81%
$ -- $ 60,847
Jul 2, 2021 $ 0.0421
-1.25%
$ -- $ 65,093
Jul 1, 2021 $ 0.0426
+27.25%
$ -- $ 71,053
Jun 30, 2021 $ 0.0335
-3.43%
$ -- $ 53,309
Jun 29, 2021 $ 0.0347
+17.27%
$ -- $ 55,750
Jun 28, 2021 $ 0.0296
-8.76%
$ -- $ 43,247
Jun 27, 2021 $ 0.0324
+0.49%
$ -- $ 50,033
Jun 26, 2021 $ 0.0323
+1.58%
$ -- $ 50,173
Jun 25, 2021 $ 0.0318
-10.51%
$ -- $ 50,072
Jun 24, 2021 $ 0.0358
+4.41%
$ -- $ 58,732
Jun 23, 2021 $ 0.0345
-10.66%
$ -- $ 51,075
Jun 22, 2021 $ 0.0388
+39.27%
$ -- $ 70,612
Jun 21, 2021 $ 0.0279
-36.62%
$ -- $ 43,570
Jun 20, 2021 $ 0.0443
-17.99%
$ -- $ 71,214
Jun 19, 2021 $ 0.0539
+22.76%
$ -- $ 82,357
Jun 18, 2021 $ 0.0438
-4.91%
$ -- $ 68,068
Jun 17, 2021 $ 0.0461
-2.93%
$ -- $ 70,595
Jun 16, 2021 $ 0.0478
-2.50%
$ -- $ 72,488
Jun 15, 2021 $ 0.0494
+4.19%
$ -- $ 78,636
Jun 14, 2021 $ 0.0474
-0.90%
$ -- $ 74,271
Jun 13, 2021 $ 0.0484
-4.43%
$ -- $ 75,188
Jun 12, 2021 $ 0.0505
-11.79%
$ -- $ 104,470
Jun 11, 2021 $ 0.0572
+4.24%
$ -- $ 81,688
Jun 10, 2021 $ 0.055
+4.44%
$ -- $ 35,804
Jun 9, 2021 $ 0.0525
-25.96%
$ -- $ 78,983
Jun 8, 2021 $ 0.0708
-0.70%
$ -- $ 115,401
Jun 7, 2021 $ 0.0713
-2.46%
$ -- $ 116,443
Jun 6, 2021 $ 0.0732
-0.94%
$ -- $ 108,072
Jun 5, 2021 $ 0.0738
+5.25%
$ -- $ 109,300
Jun 4, 2021 $ 0.0702
-0.53%
$ -- $ 105,986
Jun 3, 2021 $ 0.0706
-2.03%
$ -- $ 101,281
Jun 2, 2021 $ 0.0721
-30.06%
$ -- $ 60,885
Jun 1, 2021 $ 0.103
+1.58%
$ -- $ 17,398
May 30, 2021 $ 0.102
-1.41%
$ -- $ 17,692
May 29, 2021 $ 0.103
+1.44%
$ -- $ 17,249
May 28, 2021 $ 0.102
-0.44%
$ -- $ 19,495
May 27, 2021 $ 0.102
+0.38%
$ -- $ 19,013
May 26, 2021 $ 0.101
-1.64%
$ -- $ 18,920
May 25, 2021 $ 0.103
+0.03%
$ -- $ 17,203
May 24, 2021 $ 0.103
+0.06%
$ -- $ 17,643
May 23, 2021 $ 0.103
-0.01%
$ -- $ 17,311
May 22, 2021 $ 0.103
+0.01%
$ -- $ 23,655