StakeShare Historical Data

SSX Page 22
Download
Date Close Price change Market cap Trading volume
May 21, 2021 $ 0.103
-0.46%
$ -- $ 17,515
May 20, 2021 $ 0.103
+2.28%
$ -- $ 17,354
May 19, 2021 $ 0.101
-3.08%
$ -- $ 25,120
May 18, 2021 $ 0.104
+0.73%
$ -- $ 24,300
May 17, 2021 $ 0.104
+0.43%
$ -- $ 25,291
May 16, 2021 $ 0.103
-1.43%
$ -- $ 66,575
May 15, 2021 $ 0.105
-3.23%
$ -- $ 151,835
May 14, 2021 $ 0.108
+1.91%
$ -- $ 157,132
May 13, 2021 $ 0.106
-2.75%
$ -- $ 116,259
May 12, 2021 $ 0.11
-2.54%
$ -- $ 170,450
May 11, 2021 $ 0.112
+3.79%
$ -- $ 3.62 million
May 10, 2021 $ 0.108
+5.19%
$ -- $ 2.39 million
May 9, 2021 $ 0.103
-1.92%
$ -- $ 803,105
May 8, 2021 $ 0.105
-2.83%
$ -- $ 971,432
May 7, 2021 $ 0.108
+1.32%
$ -- $ 2.19 million
May 6, 2021 $ 0.107
-3.94%
$ -- $ 1.68 million
May 5, 2021 $ 0.111
-0.70%
$ -- $ 1.28 million
May 4, 2021 $ 0.112
-9.65%
$ -- $ 1.44 million
May 3, 2021 $ 0.124
+0.59%
$ -- $ 1.81 million
May 2, 2021 $ 0.123
-0.03%
$ -- $ 1.4 million
May 1, 2021 $ 0.123
-0.11%
$ -- $ 1.26 million
Apr 30, 2021 $ 0.123
+3.68%
$ -- $ 1.26 million
Apr 29, 2021 $ 0.119
-0.73%
$ -- $ 1.44 million
Apr 28, 2021 $ 0.12
-7.63%
$ -- $ 3.34 million
Apr 27, 2021 $ 0.13
+5.35%
$ -- $ 3.99 million
Apr 26, 2021 $ 0.123
+15.97%
$ -- $ 5.62 million
Apr 25, 2021 $ 0.106
+10.66%
$ -- $ 7.31 million
Apr 24, 2021 $ 0.0958
-2.20%
$ -- $ 3.61 million
Apr 23, 2021 $ 0.0979
-4.55%
$ -- $ 6.08 million
Apr 22, 2021 $ 0.103
-21.99%
$ -- $ 5.47 million
Apr 21, 2021 $ 0.132
+7.82%
$ -- $ 7.3 million
Apr 20, 2021 $ 0.122
-2.84%
$ -- $ 4.54 million
Apr 19, 2021 $ 0.126
-5.83%
$ -- $ 3.79 million
Apr 18, 2021 $ 0.133
-10.35%
$ -- $ 4.57 million
Apr 17, 2021 $ 0.149
+1.84%
$ -- $ 4.27 million
Apr 16, 2021 $ 0.146
-8.71%
$ -- $ 5.61 million
Apr 15, 2021 $ 0.16
+8.01%
$ -- $ 5.5 million
Apr 14, 2021 $ 0.148
-11.19%
$ -- $ 6.14 million
Apr 13, 2021 $ 0.167
-2.73%
$ -- $ 4.69 million
Apr 12, 2021 $ 0.171
-6.30%
$ -- $ 3.84 million
Apr 11, 2021 $ 0.183
-4.81%
$ -- $ 6.96 million
Apr 10, 2021 $ 0.192
-6.24%
$ -- $ 9.27 million
Apr 9, 2021 $ 0.205
+13.81%
$ -- $ 19.06 million
Apr 8, 2021 $ 0.18
+24.68%
$ -- $ 11.2 million
Apr 7, 2021 $ 0.144
-27.39%
$ -- $ 15.65 million
Apr 6, 2021 $ 0.199
-7.20%
$ -- $ 8.12 million
Apr 5, 2021 $ 0.214
-4.28%
$ -- $ 15.54 million
Apr 4, 2021 $ 0.224
+5.35%
$ -- $ 7.49 million
Apr 3, 2021 $ 0.212
-15.43%
$ -- $ 19.03 million
Apr 2, 2021 $ 0.251
+26.78%
$ -- $ 21.13 million