StakeShare Historical Data

SSX Page 5
Download
Date Close Price change Market cap Trading volume
Sep 21, 2023 $ 0.0144
-3.40%
$ -- $ 10,577
Sep 20, 2023 $ 0.0149
+2.55%
$ -- $ 14,070
Sep 19, 2023 $ 0.0146
+0.98%
$ -- $ 6,453
Sep 18, 2023 $ 0.0146
+6.77%
$ -- $ 8,282
Sep 17, 2023 $ 0.0136
+0.31%
$ -- $ 14,188
Sep 16, 2023 $ 0.0136
-0.67%
$ -- $ 12,143
Sep 15, 2023 $ 0.0137
-4.67%
$ -- $ 15,766
Sep 14, 2023 $ 0.0144
+5.02%
$ -- $ 31,088
Sep 13, 2023 $ 0.0135
+0.58%
$ -- $ 10,861
Sep 12, 2023 $ 0.0135
-0.67%
$ -- $ 17,654
Sep 11, 2023 $ 0.0135
-2.06%
$ -- $ 19,040
Sep 10, 2023 $ 0.0138
+1.87%
$ -- $ 29,411
Sep 9, 2023 $ 0.0136
-3.33%
$ -- $ 13,355
Sep 8, 2023 $ 0.014
+2.92%
$ -- $ 16,748
Sep 7, 2023 $ 0.0136
-1.30%
$ -- $ 13,872
Sep 6, 2023 $ 0.0138
+0.64%
$ -- $ 20,431
Sep 5, 2023 $ 0.0137
-1.37%
$ -- $ 19,292
Sep 4, 2023 $ 0.0139
+1.05%
$ -- $ 19,568
Sep 3, 2023 $ 0.0138
-1.10%
$ -- $ 13,905
Sep 2, 2023 $ 0.0139
+0.07%
$ -- $ 17,416
Sep 1, 2023 $ 0.0139
-1.03%
$ -- $ 17,738
Aug 31, 2023 $ 0.0141
-1.12%
$ -- $ 27,197
Aug 30, 2023 $ 0.0142
-2.86%
$ -- $ 18,353
Aug 29, 2023 $ 0.0147
+1.59%
$ -- $ 35,101
Aug 28, 2023 $ 0.0144
-4.23%
$ -- $ 66,902
Aug 27, 2023 $ 0.0151
-0.95%
$ -- $ 27,728
Aug 26, 2023 $ 0.0152
+0.22%
$ -- $ 26,622
Aug 25, 2023 $ 0.0152
+0.89%
$ -- $ 30,284
Aug 24, 2023 $ 0.015
+1.38%
$ -- $ 24,941
Aug 23, 2023 $ 0.0148
+1.48%
$ -- $ 44,747
Aug 22, 2023 $ 0.0146
+0.33%
$ -- $ 69,490
Aug 21, 2023 $ 0.0146
-2.37%
$ -- $ 62,678
Aug 20, 2023 $ 0.0149
-1.37%
$ -- $ 79,454
Aug 19, 2023 $ 0.0151
+2.73%
$ -- $ 23,839
Aug 18, 2023 $ 0.0148
+1.24%
$ -- $ 49,994
Aug 17, 2023 $ 0.0146
-2.55%
$ -- $ 48,821
Aug 16, 2023 $ 0.015
-11.42%
$ -- $ 64,445
Aug 15, 2023 $ 0.0169
+1.32%
$ -- $ 50,322
Aug 14, 2023 $ 0.0169
+4.55%
$ -- $ 37,831
Aug 13, 2023 $ 0.0161
-5.07%
$ -- $ 29,184
Aug 12, 2023 $ 0.017
-2.75%
$ -- $ 22,237
Aug 11, 2023 $ 0.0175
+6.07%
$ -- $ 19,125
Aug 10, 2023 $ 0.0164
-0.64%
$ -- $ 26,004
Aug 9, 2023 $ 0.0166
-0.03%
$ -- $ 30,010
Aug 8, 2023 $ 0.0166
+7.02%
$ -- $ 122,532
Aug 7, 2023 $ 0.0156
-4.68%
$ -- $ 49,014
Aug 6, 2023 $ 0.0166
+8.19%
$ -- $ 17,528
Aug 5, 2023 $ 0.0153
-6.63%
$ -- $ 28,067
Aug 4, 2023 $ 0.0164
-1.28%
$ -- $ 37,296
Aug 3, 2023 $ 0.0165
+0.06%
$ -- $ 23,665