StakeShare Historical Data

SSX Page 3
Download
Date Close Price change Market cap Trading volume
Dec 30, 2023 $ 0.0202
-1.78%
$ -- $ 162,938
Dec 29, 2023 $ 0.0206
-0.52%
$ -- $ 241,584
Dec 28, 2023 $ 0.0207
+0.02%
$ -- $ 1.37 million
Dec 27, 2023 $ 0.0207
-1.21%
$ -- $ 1.31 million
Dec 26, 2023 $ 0.0209
+0.87%
$ -- $ 1.4 million
Dec 25, 2023 $ 0.0207
+1.09%
$ -- $ 1.22 million
Dec 24, 2023 $ 0.0205
-4.21%
$ -- $ 1.25 million
Dec 23, 2023 $ 0.0214
-4.03%
$ -- $ 1.04 million
Dec 22, 2023 $ 0.0223
+8.27%
$ -- $ 309,377
Dec 21, 2023 $ 0.0206
-1.44%
$ -- $ 665,350
Dec 20, 2023 $ 0.0209
+3.45%
$ -- $ 974,347
Dec 19, 2023 $ 0.0202
-0.83%
$ -- $ 1.12 million
Dec 18, 2023 $ 0.0203
-4.66%
$ -- $ 1.31 million
Dec 17, 2023 $ 0.0213
-1.04%
$ -- $ 1.3 million
Dec 16, 2023 $ 0.0215
+2.03%
$ -- $ 1.53 million
Dec 15, 2023 $ 0.0211
-3.71%
$ -- $ 1.07 million
Dec 14, 2023 $ 0.0219
+4.47%
$ -- $ 1.29 million
Dec 13, 2023 $ 0.021
+16.88%
$ -- $ 1.29 million
Dec 12, 2023 $ 0.018
-5.59%
$ -- $ 1.48 million
Dec 11, 2023 $ 0.019
-8.60%
$ -- $ 1.44 million
Dec 10, 2023 $ 0.0208
-0.63%
$ -- $ 783,099
Dec 9, 2023 $ 0.0209
-6.72%
$ -- $ 1.35 million
Dec 8, 2023 $ 0.0236
+2.63%
$ -- $ 301,755
Dec 7, 2023 $ 0.023
+12.66%
$ -- $ 321,295
Dec 6, 2023 $ 0.0204
+6.03%
$ -- $ 1.82 million
Dec 5, 2023 $ 0.0192
-9.03%
$ -- $ 1.1 million
Dec 4, 2023 $ 0.0211
+4.27%
$ -- $ 1.09 million
Dec 3, 2023 $ 0.0203
-2.48%
$ -- $ 794,715
Dec 2, 2023 $ 0.0208
-6.49%
$ -- $ 931,639
Dec 1, 2023 $ 0.0222
+0.37%
$ -- $ 112,985
Nov 30, 2023 $ 0.0221
-0.07%
$ -- $ 135,265
Nov 29, 2023 $ 0.0222
-3.42%
$ -- $ 2.71 million
Nov 28, 2023 $ 0.0227
+3.62%
$ -- $ 8.36 million
Nov 27, 2023 $ 0.0218
+1.94%
$ -- $ 145,827
Nov 26, 2023 $ 0.0214
-1.74%
$ -- $ 1.09 million
Nov 25, 2023 $ 0.0218
+2.40%
$ -- $ 1.77 million
Nov 24, 2023 $ 0.0213
+1.41%
$ -- $ 1.2 million
Nov 23, 2023 $ 0.021
+0.22%
$ -- $ 1.48 million
Nov 22, 2023 $ 0.0209
+2.73%
$ -- $ 1.45 million
Nov 21, 2023 $ 0.0204
-11.52%
$ -- $ 1.43 million
Nov 20, 2023 $ 0.023
+2.07%
$ -- $ 122,605
Nov 19, 2023 $ 0.0225
+0.34%
$ -- $ 362,318
Nov 18, 2023 $ 0.0224
-6.15%
$ -- $ 529,805
Nov 17, 2023 $ 0.0239
-8.09%
$ -- $ 1.14 million
Nov 16, 2023 $ 0.026
+18.47%
$ -- $ 3.53 million
Nov 15, 2023 $ 0.022
-0.20%
$ -- $ 421,959
Nov 14, 2023 $ 0.0221
-3.78%
$ -- $ 1.29 million
Nov 13, 2023 $ 0.023
+6.98%
$ -- $ 560,349
Nov 12, 2023 $ 0.0215
+0.24%
$ -- $ 518,574
Nov 11, 2023 $ 0.0214
+5.60%
$ -- $ 313,739