StakeShare Historical Data

SSX Page 25
Download
Date Close Price change Market cap Trading volume
Dec 19, 2020 $ 0.024
-10.98%
$ -- $ 172
Dec 18, 2020 $ 0.0269
+3.08%
$ -- $ 763
Dec 17, 2020 $ 0.0191
-16.99%
$ -- $ 34
Dec 16, 2020 $ 0.0236
+3.43%
$ -- $ 2,284
Dec 15, 2020 $ 0.0228
+1.17%
$ -- $ 2,057
Dec 14, 2020 $ 0.0233
-2.12%
$ -- $ 2,020
Dec 13, 2020 $ 0.024
-0.34%
$ -- $ 1,887
Dec 12, 2020 $ 0.0239
-4.48%
$ -- $ 2,640
Dec 11, 2020 $ 0.0264
-2.66%
$ -- $ 2,199
Dec 10, 2020 $ 0.0266
-2.05%
$ -- $ 2,068
Dec 9, 2020 $ 0.0266
+0.52%
$ -- $ 2,216
Dec 8, 2020 $ 0.0271
-7.51%
$ -- $ 1,967
Dec 7, 2020 $ 0.0288
+2.68%
$ -- $ 3,339
Dec 6, 2020 $ 0.0282
-0.49%
$ -- $ 2,651
Dec 5, 2020 $ 0.0282
+0.69%
$ -- $ 2,473
Dec 4, 2020 $ 0.0279
-1.40%
$ -- $ 2,883
Dec 3, 2020 $ 0.0271
-3.31%
$ -- $ 2,110
Dec 2, 2020 $ 0.0276
-21.28%
$ -- $ 4,982
Dec 1, 2020 $ 0.0351
-0.85%
$ -- $ 14,988
Nov 30, 2020 $ 0.0434
-24.23%
$ -- $ 116,675
Nov 29, 2020 $ 0.0573
+8.36%
$ -- $ 263,043
Nov 28, 2020 $ 0.0532
+21.03%
$ -- $ 15,860
Nov 27, 2020 $ 0.044
+100.69%
$ -- $ 214,224
Nov 26, 2020 $ 0.0208
+6.32%
$ -- $ 16,018
Nov 25, 2020 $ 0.0196
-1.28%
$ -- $ 12,538
Nov 24, 2020 $ 0.0198
-4.50%
$ -- $ 8,136
Nov 23, 2020 $ 0.0208
-1.08%
$ -- $ 10,585
Nov 22, 2020 $ 0.021
-1.53%
$ -- $ 26,451
Nov 21, 2020 $ 0.0214
+3.64%
$ -- $ 26,716
Nov 20, 2020 $ 0.0207
-6.44%
$ -- $ 10,907
Nov 19, 2020 $ 0.0222
+2.04%
$ -- $ 17,951
Nov 18, 2020 $ 0.0219
-2.25%
$ -- $ 7,792
Nov 17, 2020 $ 0.0224
+6.80%
$ -- $ 17,102
Nov 16, 2020 $ 0.0217
-1.11%
$ -- $ 8,533
Nov 15, 2020 $ 0.0219
-0.03%
$ -- $ 11,392
Nov 14, 2020 $ 0.0219
-0.02%
$ -- $ 8,265
Nov 13, 2020 $ 0.0218
-0.47%
$ -- $ 6,619
Nov 12, 2020 $ 0.0221
-1.18%
$ -- $ 7,643
Nov 11, 2020 $ 0.0222
-7.49%
$ -- $ 5,458
Nov 10, 2020 $ 0.024
+3.56%
$ -- $ 12,301
Nov 9, 2020 $ 0.0232
-4.13%
$ -- $ 12,425
Nov 8, 2020 $ 0.0241
+11.99%
$ -- $ 4,863
Nov 7, 2020 $ 0.0216
-5.76%
$ -- $ 5,050
Nov 6, 2020 $ 0.0229
+15.88%
$ -- $ 10,067
Nov 5, 2020 $ 0.0197
-3.56%
$ -- $ 4,692
Nov 4, 2020 $ 0.0204
+20.96%
$ -- $ 4,058
Nov 3, 2020 $ 0.0171
-1.47%
$ -- $ 5,651
Nov 2, 2020 $ 0.0173
+15.81%
$ -- $ 21,766
Nov 1, 2020 $ 0.015
+7.94%
$ -- $ 5,313
Oct 31, 2020 $ 0.0139
-3.46%
$ -- $ 2,077