StakeShare Historical Data

SSX Page 24
Download
Date Close Price change Market cap Trading volume
Feb 9, 2021 $ 0.0205
-3.13%
$ -- $ 32,477
Feb 8, 2021 $ 0.0212
-1.95%
$ -- $ 34,124
Feb 7, 2021 $ 0.0219
+3.08%
$ -- $ 27,028
Feb 6, 2021 $ 0.0212
+4.96%
$ -- $ 26,786
Feb 5, 2021 $ 0.0203
+0.38%
$ -- $ 29,317
Feb 4, 2021 $ 0.0202
+1.14%
$ -- $ 29,531
Feb 3, 2021 $ 0.02
+5.35%
$ -- $ 30,301
Feb 2, 2021 $ 0.0191
+0.11%
$ -- $ 25,090
Feb 1, 2021 $ 0.0191
-0.60%
$ -- $ 30,033
Jan 30, 2021 $ 0.019
-2.13%
$ -- $ 27,737
Jan 29, 2021 $ 0.0194
+1.94%
$ -- $ 29,197
Jan 28, 2021 $ 0.019
-0.70%
$ -- $ 28,398
Jan 27, 2021 $ 0.0192
-3.45%
$ -- $ 29,490
Jan 26, 2021 $ 0.0199
+3.61%
$ -- $ 30,547
Jan 24, 2021 $ 0.019
-1.58%
$ -- $ 19,074
Jan 23, 2021 $ 0.0193
-0.30%
$ -- $ 26,053
Jan 22, 2021 $ 0.0193
-1.70%
$ -- $ 26,668
Jan 21, 2021 $ 0.0196
+2.85%
$ -- $ 27,838
Jan 20, 2021 $ 0.0191
-5.08%
$ -- $ 1,717
Jan 19, 2021 $ 0.0201
-29.73%
$ -- $ 1,976
Jan 18, 2021 $ 0.0286
+50.80%
$ -- $ 1,982
Jan 17, 2021 $ 0.019
+1.60%
$ -- $ 2,614
Jan 16, 2021 $ 0.0187
+0.45%
$ -- $ 2,119
Jan 15, 2021 $ 0.0186
-0.45%
$ -- $ 2,870
Jan 14, 2021 $ 0.0187
-4.32%
$ -- $ 3,487
Jan 13, 2021 $ 0.0195
+1.02%
$ -- $ 3,452
Jan 12, 2021 $ 0.0193
+4.73%
$ -- $ 3,001
Jan 11, 2021 $ 0.0185
-2.23%
$ -- $ 3,857
Jan 10, 2021 $ 0.0189
-1.94%
$ -- $ 2,761
Jan 9, 2021 $ 0.0193
+1.03%
$ -- $ 3,620
Jan 8, 2021 $ 0.0191
+0.47%
$ -- $ 4,155
Jan 7, 2021 $ 0.019
-0.46%
$ -- $ 3,057
Jan 6, 2021 $ 0.019
+2.43%
$ -- $ 3,522
Jan 5, 2021 $ 0.0186
-20.67%
$ -- $ 2,818
Jan 4, 2021 $ 0.0252
-0.16%
$ -- $ 2,633
Jan 3, 2021 $ 0.0253
-3.73%
$ -- $ 2,637
Jan 2, 2021 $ 0.0262
-7.44%
$ -- $ 3,276
Jan 1, 2021 $ 0.0283
-25.84%
$ -- $ 3,174
Dec 31, 2020 $ 0.0382
+70.08%
$ -- $ 2,876
Dec 30, 2020 $ 0.0225
-2.54%
$ -- $ 1,963
Dec 29, 2020 $ 0.0237
-0.13%
$ -- $ 2,909
Dec 28, 2020 $ 0.023
+2.86%
$ -- $ 3,047
Dec 27, 2020 $ 0.0229
-5.73%
$ -- $ 2,375
Dec 26, 2020 $ 0.0239
+2.28%
$ -- $ 3,091
Dec 25, 2020 $ 0.0233
-0.78%
$ -- $ 3,045
Dec 24, 2020 $ 0.0236
+4.45%
$ -- $ 3,043
Dec 23, 2020 $ 0.0227
-1.69%
$ -- $ 2,283
Dec 22, 2020 $ 0.0227
-3.05%
$ -- $ 2,453
Dec 21, 2020 $ 0.0236
-21.72%
$ -- $ 2,470
Dec 20, 2020 $ 0.0303
+26.11%
$ -- $ 149