StakeShare Historical Data

SSX Page 36
Download
Date Close Price change Market cap Trading volume
Jun 2, 2019 $ 0.00485
-1.52%
$ -- $ 13
Jun 1, 2019 $ 0.00493
+1.09%
$ -- $ 13
May 31, 2019 $ 0.00488
-7.50%
$ -- $ 19
May 30, 2019 $ 0.00527
-45.35%
$ -- $ 4
May 29, 2019 $ 0.00965
+74.19%
$ -- $ 43
May 28, 2019 $ 0.00554
+29.87%
$ -- $ 82
May 27, 2019 $ 0.00426
-24.61%
$ -- $ 70
May 26, 2019 $ 0.00566
+18.88%
$ -- $ 56
May 25, 2019 $ 0.00476
+2.17%
$ -- $ 10
May 24, 2019 $ 0.00466
-25.00%
$ -- $ 41
May 23, 2019 $ 0.00621
+37.13%
$ -- $ 91
May 22, 2019 $ 0.00453
-14.42%
$ -- $ 48
May 21, 2019 $ 0.00529
-18.72%
$ -- $ 366
May 20, 2019 $ 0.00651
+21.35%
$ -- $ 15
May 19, 2019 $ 0.00536
-37.04%
$ -- $ 32
May 18, 2019 $ 0.00852
+30.54%
$ -- $ 99
May 17, 2019 $ 0.00653
+5.94%
$ -- $ 97
May 16, 2019 $ 0.00616
-41.32%
$ -- $ 641
May 15, 2019 $ 0.0105
+39.23%
$ -- $ 45
May 14, 2019 $ 0.00754
+39.09%
$ -- $ 137
May 13, 2019 $ 0.00542
+21.46%
$ -- $ 244
May 12, 2019 $ 0.00446
-27.25%
$ -- $ 54
May 11, 2019 $ 0.00614
-12.26%
$ -- $ 67
May 10, 2019 $ 0.00699
-2.69%
$ -- $ 28
May 9, 2019 $ 0.00719
+18.43%
$ -- $ 55
May 8, 2019 $ 0.00607
+0.78%
$ -- $ 26
May 7, 2019 $ 0.00602
+23.30%
$ -- $ 61
May 6, 2019 $ 0.00488
-20.71%
$ -- $ 177
May 5, 2019 $ 0.00616
+4.43%
$ -- $ 282
May 4, 2019 $ 0.0059
+35.65%
$ -- $ 332
May 3, 2019 $ 0.00435
+7.95%
$ -- $ 21
May 2, 2019 $ 0.00403
-66.56%
$ -- $ 1,106
May 1, 2019 $ 0.012
+1.77%
$ -- $ 50
Apr 30, 2019 $ 0.0118
+8.66%
$ -- $ 32
Apr 29, 2019 $ 0.0109
-10.38%
$ -- $ 10
Apr 28, 2019 $ 0.0121
-0.01%
$ -- $ 108
Apr 27, 2019 $ 0.0121
+12.83%
$ -- $ 67
Apr 26, 2019 $ 0.0107
-1.11%
$ -- $ 71
Apr 25, 2019 $ 0.0109
-33.29%
$ -- $ 90
Apr 24, 2019 $ 0.0163
+79.56%
$ -- $ 22
Apr 23, 2019 $ 0.00907
-19.38%
$ -- $ 141
Apr 22, 2019 $ 0.0113
+71.68%
$ -- $ 150
Apr 21, 2019 $ 0.00656
-39.15%
$ -- $ 27
Apr 20, 2019 $ 0.0108
-32.53%
$ -- $ 190
Apr 19, 2019 $ 0.016
-12.25%
$ -- $ 94
Apr 18, 2019 $ 0.0182
+3.22%
$ -- $ 128
Apr 17, 2019 $ 0.0176
+11.65%
$ -- $ 185
Apr 16, 2019 $ 0.0158
+39.62%
$ -- $ 136
Apr 15, 2019 $ 0.0113
+1.85%
$ -- $ 83
Apr 14, 2019 $ 0.0111
+5.29%
$ -- $ 44