StakeShare Historical Data

SSX Page 4
Download
Date Close Price change Market cap Trading volume
May 24 $ 0.102
-1.34%
$ -- $ 127,215
May 17 $ 0.103
-0.11%
$ -- $ 150,547
May 10 $ 0.103
+0.20%
$ -- $ 6.67 million
May 3 $ 0.103
-16.31%
$ -- $ 10.18 million
Apr 26 $ 0.123
+16.01%
$ -- $ 18.31 million
Apr 19 $ 0.106
-20.50%
$ -- $ 38.09 million
Apr 12 $ 0.133
-27.11%
$ -- $ 34.63 million
Apr 5 $ 0.183
-18.31%
$ -- $ 85.8 million
Mar 29 $ 0.224
+59.16%
$ -- $ 78.38 million
Mar 22 $ 0.141
-6.13%
$ -- $ 41.83 million
Mar 15 $ 0.15
+73.09%
$ -- $ 108.92 million
Mar 8 $ 0.0867
+63.68%
$ -- $ 52.57 million
Mar 1 $ 0.053
+22.70%
$ -- $ 25.32 million
Feb 22 $ 0.0432
-11.64%
$ -- $ 5.38 billion
Feb 15 $ 0.0489
+63.60%
$ -- $ 776,458
Feb 8 $ 0.0299
+38.37%
$ -- $ 241,314
Feb 1 $ 0.0219
+13.93%
$ -- $ 198,084
Jan 25 $ 0.019
-0.70%
$ -- $ 145,369
Jan 18 $ 0.019
-0.06%
$ -- $ 105,308
Jan 11 $ 0.019
+0.52%
$ -- $ 21,399
Jan 4 $ 0.0189
-25.31%
$ -- $ 22,566
Dec 28 $ 0.0253
+13.09%
$ -- $ 19,882
Dec 21 $ 0.0229
-24.12%
$ -- $ 18,760
Dec 14 $ 0.0303
+27.37%
$ -- $ 7,479
Dec 7 $ 0.024
-14.48%
$ -- $ 16,316
Nov 30 $ 0.0282
-50.83%
$ -- $ 146,762
Nov 23 $ 0.0573
+173.21%
$ -- $ 540,405
Nov 16 $ 0.021
-4.17%
$ -- $ 115,452
Nov 9 $ 0.0219
-9.44%
$ -- $ 64,103
Nov 2 $ 0.0241
+61.36%
$ -- $ 56,146
Oct 26 $ 0.015
+15.50%
$ -- $ 49,370
Oct 19 $ 0.0129
-14.96%
$ -- $ 51,605
Oct 12 $ 0.0153
-0.89%
$ -- $ 88,883
Oct 5 $ 0.0156
+20.15%
$ -- $ 168,942
Sep 28 $ 0.013
-6.46%
$ -- $ 317,711
Sep 21 $ 0.0139
-9.55%
$ -- $ 396,793
Sep 14 $ 0.0153
+5.81%
$ -- $ 201,987
Sep 7 $ 0.0145
+9.95%
$ -- $ 340,439
Aug 31 $ 0.0132
-5.87%
$ -- $ 642,181
Aug 24 $ 0.014
+21.86%
$ -- $ 138,744
Aug 17 $ 0.0115
-24.05%
$ -- $ 139,522
Aug 10 $ 0.0152
+100.51%
$ -- $ 265,242
Aug 3 $ 0.00758
+37.44%
$ -- $ 281,690
Jul 27 $ 0.00549
+13.34%
$ -- $ 459,706
Jul 20 $ 0.00484
+44.00%
$ -- $ 416,871
Jul 13 $ 0.00337
+1.74%
$ -- $ 377,843
Jul 6 $ 0.0033
+14.93%
$ -- $ 196,316
Jun 29 $ 0.00287
+33.68%
$ -- $ 55,158
Jun 22 $ 0.00212
+18.62%
$ -- $ 61,775
Jun 15 $ 0.00178
-8.26%
$ -- $ 34,650