StakeShare Historical Data

SSX Page 29
Download
Date Close Price change Market cap Trading volume
Jun 2, 2020 $ 0.00186
-6.31%
$ -- $ 1,357
Jun 1, 2020 $ 0.00199
+29.18%
$ -- $ 418
May 31, 2020 $ 0.00154
-9.20%
$ -- $ 691
May 30, 2020 $ 0.0017
-4.25%
$ -- $ 232
May 29, 2020 $ 0.00177
+6.14%
$ -- $ 687
May 28, 2020 $ 0.00167
-4.83%
$ -- $ 5,406
May 27, 2020 $ 0.00175
+6.06%
$ -- $ 1,702
May 26, 2020 $ 0.00165
-1.11%
$ -- $ 1,512
May 25, 2020 $ 0.00167
+4.55%
$ -- $ 1,467
May 24, 2020 $ 0.0016
-2.74%
$ -- $ 1,765
May 23, 2020 $ 0.00164
-1.50%
$ -- $ 1,798
May 22, 2020 $ 0.00167
+3.17%
$ -- $ 595
May 21, 2020 $ 0.00162
-27.31%
$ -- $ 7,773
May 20, 2020 $ 0.00222
-19.21%
$ -- $ 4,994
May 19, 2020 $ 0.00275
+10.95%
$ -- $ 31,922
May 18, 2020 $ 0.00248
+6.12%
$ -- $ 19,328
May 17, 2020 $ 0.00233
+28.69%
$ -- $ 21,821
May 16, 2020 $ 0.00181
-29.57%
$ -- $ 23,019
May 15, 2020 $ 0.00257
-3.28%
$ -- $ 22,651
May 14, 2020 $ 0.00265
-4.90%
$ -- $ 16,863
May 13, 2020 $ 0.0028
-9.52%
$ -- $ 18,825
May 12, 2020 $ 0.00309
-0.03%
$ -- $ 22,279
May 11, 2020 $ 0.00311
+3.59%
$ -- $ 13,375
May 10, 2020 $ 0.00253
-29.24%
$ -- $ 7,426
May 9, 2020 $ 0.00358
+31.90%
$ -- $ 8,824
May 8, 2020 $ 0.0027
+12.23%
$ -- $ 10,802
May 7, 2020 $ 0.00241
+4.03%
$ -- $ 14,213
May 6, 2020 $ 0.00231
-0.86%
$ -- $ 14,827
May 5, 2020 $ 0.00234
+9.78%
$ -- $ 12,185
May 4, 2020 $ 0.00213
+50.04%
$ -- $ 22
May 3, 2020 $ 0.00142
-0.78%
$ -- $ 1
May 2, 2020 $ 0.00143
-4.56%
$ -- $ 2
May 1, 2020 $ 0.0015
+2.45%
$ -- $ 0
Apr 30, 2020 $ 0.00146
-1.68%
$ -- $ 14
Apr 29, 2020 $ 0.00149
+0.97%
$ -- $ 14
Apr 28, 2020 $ 0.00148
-0.20%
$ -- $ 0
Apr 27, 2020 $ 0.00148
+6.95%
$ -- $ 4
Apr 26, 2020 $ 0.00138
+2.05%
$ -- $ 1
Apr 25, 2020 $ 0.00135
-5.15%
$ -- $ 0
Apr 24, 2020 $ 0.00143
-17.10%
$ -- $ 0
Apr 23, 2020 $ 0.00172
-3.24%
$ -- $ 5
Apr 22, 2020 $ 0.00178
+44.12%
$ -- $ 16
Apr 21, 2020 $ 0.00123
-5.22%
$ -- $ 1
Apr 20, 2020 $ 0.0013
-8.80%
$ -- $ 3
Apr 19, 2020 $ 0.00143
-14.16%
$ -- $ 0
Apr 18, 2020 $ 0.00166
+24.17%
$ -- $ 6
Apr 17, 2020 $ 0.00134
-14.21%
$ -- $ 8
Apr 16, 2020 $ 0.00156
-15.96%
$ -- $ 29
Apr 15, 2020 $ 0.00186
-6.42%
$ -- $ 15
Apr 14, 2020 $ 0.00199
+7.50%
$ -- $ 9