StakeShare Historical Data

SSX Page 27
Download
Date Close Price change Market cap Trading volume
Sep 10, 2020 $ 0.0148
+5.85%
$ -- $ 54,139
Sep 9, 2020 $ 0.0139
+2.47%
$ -- $ 48,752
Sep 8, 2020 $ 0.0136
-1.33%
$ -- $ 38,025
Sep 7, 2020 $ 0.0137
+3.29%
$ -- $ 46,564
Sep 6, 2020 $ 0.0132
+2.56%
$ -- $ 63,803
Sep 5, 2020 $ 0.0129
-13.19%
$ -- $ 63,674
Sep 4, 2020 $ 0.0149
-1.36%
$ -- $ 68,344
Sep 3, 2020 $ 0.0152
-3.93%
$ -- $ 111,239
Sep 2, 2020 $ 0.0158
-6.55%
$ -- $ 105,248
Sep 1, 2020 $ 0.0169
+13.31%
$ -- $ 95,080
Aug 31, 2020 $ 0.0149
+6.15%
$ -- $ 134,792
Aug 30, 2020 $ 0.014
+1.81%
$ -- $ 20,953
Aug 29, 2020 $ 0.0138
+7.96%
$ -- $ 17,527
Aug 28, 2020 $ 0.0128
+0.04%
$ -- $ 18,349
Aug 27, 2020 $ 0.0127
+7.65%
$ -- $ 17,842
Aug 26, 2020 $ 0.0118
-2.62%
$ -- $ 23,297
Aug 25, 2020 $ 0.0122
+37.20%
$ -- $ 17,578
Aug 24, 2020 $ 0.00884
-23.15%
$ -- $ 23,197
Aug 23, 2020 $ 0.0115
+21.29%
$ -- $ 17,387
Aug 22, 2020 $ 0.00948
-22.90%
$ -- $ 18,928
Aug 21, 2020 $ 0.0123
-19.43%
$ -- $ 3,124
Aug 20, 2020 $ 0.0153
+0.48%
$ -- $ 32,647
Aug 19, 2020 $ 0.0152
+745.93%
$ -- $ 32,315
Aug 18, 2020 $ 0.0018
-88.02%
$ -- $ 1
Aug 17, 2020 $ 0.015
-0.79%
$ -- $ 35,121
Aug 16, 2020 $ 0.0152
-3.39%
$ -- $ 30,302
Aug 15, 2020 $ 0.0156
-9.24%
$ -- $ 23,645
Aug 14, 2020 $ 0.0172
+10.79%
$ -- $ 36,859
Aug 13, 2020 $ 0.0156
+65.70%
$ -- $ 32,429
Aug 12, 2020 $ 0.00973
+15.06%
$ -- $ 38,200
Aug 11, 2020 $ 0.00846
+3.17%
$ -- $ 49,552
Aug 10, 2020 $ 0.00819
+8.35%
$ -- $ 54,255
Aug 9, 2020 $ 0.00758
-10.26%
$ -- $ 45,250
Aug 8, 2020 $ 0.00836
+19.47%
$ -- $ 29,641
Aug 7, 2020 $ 0.007
+13.25%
$ -- $ 30,627
Aug 6, 2020 $ 0.00617
+1.07%
$ -- $ 46,533
Aug 5, 2020 $ 0.00611
+5.74%
$ -- $ 29,611
Aug 4, 2020 $ 0.00578
+2.82%
$ -- $ 54,563
Aug 3, 2020 $ 0.00563
+2.14%
$ -- $ 45,466
Aug 2, 2020 $ 0.00549
-4.80%
$ -- $ 62,309
Aug 1, 2020 $ 0.00576
+1.05%
$ -- $ 65,469
Jul 31, 2020 $ 0.00573
+12.31%
$ -- $ 41,797
Jul 30, 2020 $ 0.00509
+0.08%
$ -- $ 32,980
Jul 29, 2020 $ 0.00508
-0.86%
$ -- $ 83,967
Jul 28, 2020 $ 0.00512
-0.90%
$ -- $ 90,568
Jul 27, 2020 $ 0.00516
+6.52%
$ -- $ 82,616
Jul 26, 2020 $ 0.00484
+17.18%
$ -- $ 83,886
Jul 25, 2020 $ 0.00416
+2.01%
$ -- $ 51,753
Jul 24, 2020 $ 0.00409
+1.95%
$ -- $ 66,638
Jul 23, 2020 $ 0.00364
-10.59%
$ -- $ 58,215