StakeShare Historical Data

SSX Page 4
Download
Date Close Price change Market cap Trading volume
Nov 10, 2023 $ 0.0203
+0.47%
$ -- $ 274,818
Nov 9, 2023 $ 0.0199
-1.92%
$ -- $ 269,191
Nov 8, 2023 $ 0.0203
+3.85%
$ -- $ 208,193
Nov 7, 2023 $ 0.0195
-2.34%
$ -- $ 131,505
Nov 6, 2023 $ 0.02
-1.96%
$ -- $ 340,652
Nov 5, 2023 $ 0.0204
-1.90%
$ -- $ 427,911
Nov 4, 2023 $ 0.0208
+1.52%
$ -- $ 286,414
Nov 3, 2023 $ 0.0205
+3.83%
$ -- $ 476,286
Nov 2, 2023 $ 0.0197
-1.20%
$ -- $ 1.06 million
Nov 1, 2023 $ 0.02
+7.17%
$ -- $ 2.57 million
Oct 31, 2023 $ 0.0186
-1.10%
$ -- $ 11.7 million
Oct 30, 2023 $ 0.0188
+2.97%
$ -- $ 6.84 million
Oct 29, 2023 $ 0.0183
+3.61%
$ -- $ 8.67 million
Oct 28, 2023 $ 0.0177
+1.62%
$ -- $ 1.83 million
Oct 27, 2023 $ 0.0174
+0.29%
$ -- $ 2.26 million
Oct 26, 2023 $ 0.0173
-0.81%
$ -- $ 9.23 million
Oct 25, 2023 $ 0.0175
-1.52%
$ -- $ 4.67 million
Oct 24, 2023 $ 0.0177
+1.02%
$ -- $ 3.91 million
Oct 23, 2023 $ 0.0175
+0.14%
$ -- $ 5.51 million
Oct 22, 2023 $ 0.0175
-4.45%
$ -- $ 3.33 million
Oct 21, 2023 $ 0.0183
+4.68%
$ -- $ 3.77 million
Oct 20, 2023 $ 0.0175
+1.69%
$ -- $ 2.82 million
Oct 19, 2023 $ 0.0172
-13.66%
$ -- $ 2.24 million
Oct 18, 2023 $ 0.0197
-5.06%
$ -- $ 1.03 million
Oct 17, 2023 $ 0.0207
-5.67%
$ -- $ 2.07 million
Oct 16, 2023 $ 0.0217
+23.47%
$ -- $ 5.55 million
Oct 15, 2023 $ 0.0165
+6.54%
$ -- $ 1.49 million
Oct 14, 2023 $ 0.0155
+1.31%
$ -- $ 82,022
Oct 13, 2023 $ 0.0154
+6.42%
$ -- $ 25,036
Oct 12, 2023 $ 0.0144
-1.32%
$ -- $ 27,615
Oct 11, 2023 $ 0.0146
-1.69%
$ -- $ 62,708
Oct 10, 2023 $ 0.0148
-0.78%
$ -- $ 31,285
Oct 9, 2023 $ 0.0149
-5.54%
$ -- $ 71,962
Oct 8, 2023 $ 0.0158
+6.74%
$ -- $ 70,059
Oct 7, 2023 $ 0.0148
-3.17%
$ -- $ 26,749
Oct 6, 2023 $ 0.0153
+1.64%
$ -- $ 17,507
Oct 5, 2023 $ 0.0151
-0.28%
$ -- $ 7,021
Oct 4, 2023 $ 0.0151
-0.71%
$ -- $ 5,391
Oct 3, 2023 $ 0.0152
+2.94%
$ -- $ 12,115
Oct 2, 2023 $ 0.0148
-4.43%
$ -- $ 26,293
Oct 1, 2023 $ 0.0155
+2.19%
$ -- $ 25,051
Sep 30, 2023 $ 0.0152
+0.15%
$ -- $ 7,573
Sep 29, 2023 $ 0.0151
+1.61%
$ -- $ 72,942
Sep 28, 2023 $ 0.0149
+1.44%
$ -- $ 9,624
Sep 27, 2023 $ 0.0147
+4.86%
$ -- $ 6,066
Sep 26, 2023 $ 0.014
-3.78%
$ -- $ 16,269
Sep 25, 2023 $ 0.0145
+1.96%
$ -- $ 6,889
Sep 24, 2023 $ 0.0143
-6.11%
$ -- $ 12,389
Sep 23, 2023 $ 0.0152
+0.89%
$ -- $ 3,657
Sep 22, 2023 $ 0.0151
+4.64%
$ -- $ 9,547