StakeShare Historical Data

SSX Page 6
Download
Date Close Price change Market cap Trading volume
Aug 2, 2023 $ 0.0166
+3.54%
$ -- $ 31,513
Aug 1, 2023 $ 0.016
-2.87%
$ -- $ 53,430
Jul 31, 2023 $ 0.0165
-4.61%
$ -- $ 215,121
Jul 30, 2023 $ 0.0173
+12.50%
$ -- $ 74,327
Jul 29, 2023 $ 0.0153
-0.29%
$ -- $ 181,613
Jul 28, 2023 $ 0.0154
+0.20%
$ -- $ 70,855
Jul 27, 2023 $ 0.0154
-8.01%
$ -- $ 26,890
Jul 26, 2023 $ 0.0167
+0.06%
$ -- $ 70,585
Jul 25, 2023 $ 0.0167
-0.06%
$ -- $ 31,923
Jul 24, 2023 $ 0.0167
+0.13%
$ -- $ 67,109
Jul 23, 2023 $ 0.0167
-0.23%
$ -- $ 94,636
Jul 22, 2023 $ 0.0168
-0.48%
$ -- $ 34,529
Jul 21, 2023 $ 0.0168
+0.61%
$ -- $ 29,270
Jul 20, 2023 $ 0.0167
-0.59%
$ -- $ 37,020
Jul 19, 2023 $ 0.0168
-1.12%
$ -- $ 85,660
Jul 18, 2023 $ 0.017
+11.43%
$ -- $ 325,067
Jul 17, 2023 $ 0.0154
-10.32%
$ -- $ 30,737
Jul 16, 2023 $ 0.0172
+1.02%
$ -- $ 53,257
Jul 15, 2023 $ 0.017
+11.83%
$ -- $ 238,730
Jul 14, 2023 $ 0.0152
-1.24%
$ -- $ 109,107
Jul 13, 2023 $ 0.0154
-0.39%
$ -- $ 131,904
Jul 12, 2023 $ 0.0154
+0.44%
$ -- $ 54,493
Jul 11, 2023 $ 0.0153
-1.69%
$ -- $ 146,935
Jul 10, 2023 $ 0.0156
-1.23%
$ -- $ 82,151
Jul 9, 2023 $ 0.0155
+0.15%
$ -- $ 51,313
Jul 8, 2023 $ 0.0154
-0.04%
$ -- $ 76,760
Jul 7, 2023 $ 0.0154
-1.16%
$ -- $ 34,087
Jul 6, 2023 $ 0.0157
+1.87%
$ -- $ 50,709
Jul 5, 2023 $ 0.0153
-0.08%
$ -- $ 51,154
Jul 4, 2023 $ 0.0154
+0.40%
$ -- $ 77,820
Jul 3, 2023 $ 0.0153
+0.14%
$ -- $ 23,293
Jul 2, 2023 $ 0.0153
-0.37%
$ -- $ 53,131
Jul 1, 2023 $ 0.0154
+9.33%
$ -- $ 37,831
Jun 30, 2023 $ 0.0141
-0.03%
$ -- $ 86,480
Jun 29, 2023 $ 0.0141
-1.47%
$ -- $ 179,276
Jun 28, 2023 $ 0.0144
+2.87%
$ -- $ 338,936
Jun 27, 2023 $ 0.014
-2.04%
$ -- $ 841,083
Jun 26, 2023 $ 0.014
-3.52%
$ -- $ 278,629
Jun 25, 2023 $ 0.0145
+6.23%
$ -- $ 115,651
Jun 24, 2023 $ 0.0136
+0.21%
$ -- $ 46,291
Jun 23, 2023 $ 0.0136
+0.08%
$ -- $ 71,747
Jun 22, 2023 $ 0.0136
-0.41%
$ -- $ 37,168
Jun 21, 2023 $ 0.0137
+0.63%
$ -- $ 50,705
Jun 20, 2023 $ 0.0136
+0.19%
$ -- $ 25,925
Jun 19, 2023 $ 0.0136
+0.31%
$ -- $ 29,115
Jun 18, 2023 $ 0.0136
-0.67%
$ -- $ 31,668
Jun 17, 2023 $ 0.0136
+0.16%
$ -- $ 39,665
Jun 16, 2023 $ 0.0136
-0.18%
$ -- $ 69,213
Jun 15, 2023 $ 0.0136
-12.04%
$ -- $ 314,367
Jun 14, 2023 $ 0.0154
+12.53%
$ -- $ 29,333