StakeShare Historical Data

SSX Page 26
Download
Date Close Price change Market cap Trading volume
Oct 30, 2020 $ 0.0144
+3.52%
$ -- $ 8,242
Oct 29, 2020 $ 0.0139
+1.11%
$ -- $ 7,022
Oct 28, 2020 $ 0.0138
-0.01%
$ -- $ 8,222
Oct 27, 2020 $ 0.0138
+6.60%
$ -- $ 14,311
Oct 26, 2020 $ 0.0129
-0.13%
$ -- $ 4,183
Oct 25, 2020 $ 0.0129
-8.62%
$ -- $ 5,592
Oct 24, 2020 $ 0.0142
+0.34%
$ -- $ 5,628
Oct 23, 2020 $ 0.0141
-0.98%
$ -- $ 4,873
Oct 22, 2020 $ 0.0142
-1.61%
$ -- $ 11,958
Oct 21, 2020 $ 0.0144
+6.02%
$ -- $ 9,300
Oct 20, 2020 $ 0.0136
-11.42%
$ -- $ 3,973
Oct 19, 2020 $ 0.0154
+1.24%
$ -- $ 10,281
Oct 18, 2020 $ 0.0153
+5.26%
$ -- $ 4,611
Oct 17, 2020 $ 0.0145
-2.66%
$ -- $ 4,499
Oct 16, 2020 $ 0.0147
-0.34%
$ -- $ 4,021
Oct 15, 2020 $ 0.0147
-0.86%
$ -- $ 40,535
Oct 14, 2020 $ 0.0148
-0.17%
$ -- $ 13,795
Oct 13, 2020 $ 0.0148
-4.44%
$ -- $ 5,475
Oct 12, 2020 $ 0.0155
+0.27%
$ -- $ 15,947
Oct 11, 2020 $ 0.0156
+0.94%
$ -- $ 2,926
Oct 10, 2020 $ 0.0154
+6.14%
$ -- $ 6,236
Oct 9, 2020 $ 0.0145
-4.34%
$ -- $ 10,672
Oct 8, 2020 $ 0.0152
+5.03%
$ -- $ 35,220
Oct 7, 2020 $ 0.0145
-6.50%
$ -- $ 31,266
Oct 6, 2020 $ 0.0155
+4.02%
$ -- $ 41,476
Oct 5, 2020 $ 0.0149
+14.62%
$ -- $ 41,146
Oct 4, 2020 $ 0.013
-0.67%
$ -- $ 42,954
Oct 3, 2020 $ 0.0131
+0.29%
$ -- $ 31,612
Oct 2, 2020 $ 0.0131
+0.55%
$ -- $ 38,019
Oct 1, 2020 $ 0.0128
-1.17%
$ -- $ 41,259
Sep 30, 2020 $ 0.013
-2.08%
$ -- $ 64,821
Sep 29, 2020 $ 0.0133
+9.59%
$ -- $ 54,330
Sep 28, 2020 $ 0.0124
-10.89%
$ -- $ 44,717
Sep 27, 2020 $ 0.0139
-1.16%
$ -- $ 50,107
Sep 26, 2020 $ 0.0141
-12.53%
$ -- $ 55,837
Sep 25, 2020 $ 0.0161
+4.08%
$ -- $ 74,144
Sep 24, 2020 $ 0.0154
+4.58%
$ -- $ 76,610
Sep 23, 2020 $ 0.0147
-0.87%
$ -- $ 57,535
Sep 22, 2020 $ 0.0149
-0.09%
$ -- $ 54,644
Sep 21, 2020 $ 0.0148
-3.39%
$ -- $ 27,915
Sep 20, 2020 $ 0.0153
-1.71%
$ -- $ 42,043
Sep 19, 2020 $ 0.0156
+2.42%
$ -- $ 30,818
Sep 18, 2020 $ 0.0153
+0.18%
$ -- $ 36,044
Sep 17, 2020 $ 0.0153
+3.15%
$ -- $ 30,058
Sep 16, 2020 $ 0.0148
+1.03%
$ -- $ 24,921
Sep 15, 2020 $ 0.0147
-3.49%
$ -- $ 19,668
Sep 14, 2020 $ 0.0151
+4.43%
$ -- $ 18,436
Sep 13, 2020 $ 0.0145
+4.07%
$ -- $ 47,902
Sep 12, 2020 $ 0.014
-8.43%
$ -- $ 44,986
Sep 11, 2020 $ 0.0152
+2.42%
$ -- $ 60,072