StakeShare Historical Data

SSX Page 8
Download
Date Close Price change Market cap Trading volume
Apr 24, 2023 $ 0.0166
-1.45%
$ -- $ 47,806
Apr 23, 2023 $ 0.0168
+1.25%
$ -- $ 12,900
Apr 22, 2023 $ 0.0166
-0.10%
$ -- $ 36,711
Apr 21, 2023 $ 0.0165
-0.66%
$ -- $ 103,326
Apr 20, 2023 $ 0.0167
-0.79%
$ -- $ 51,858
Apr 19, 2023 $ 0.0168
+1.39%
$ -- $ 58,249
Apr 18, 2023 $ 0.0166
-1.15%
$ -- $ 163,615
Apr 17, 2023 $ 0.0167
-0.14%
$ -- $ 63,652
Apr 16, 2023 $ 0.0166
-0.32%
$ -- $ 302,555
Apr 15, 2023 $ 0.0166
+0.20%
$ -- $ 108,479
Apr 14, 2023 $ 0.0166
+0.03%
$ -- $ 151,104
Apr 13, 2023 $ 0.0166
+0.28%
$ -- $ 117,209
Apr 12, 2023 $ 0.0165
-0.19%
$ -- $ 77,410
Apr 11, 2023 $ 0.0166
-0.26%
$ -- $ 75,305
Apr 10, 2023 $ 0.0166
-0.45%
$ -- $ 1.1 million
Apr 9, 2023 $ 0.0167
+0.27%
$ -- $ 99,774
Apr 8, 2023 $ 0.0166
+0.02%
$ -- $ 206,489
Apr 7, 2023 $ 0.0166
-0.15%
$ -- $ 285,530
Apr 6, 2023 $ 0.0166
-16.26%
$ -- $ 493,769
Apr 5, 2023 $ 0.0196
+0.33%
$ -- $ 596,843
Apr 4, 2023 $ 0.0195
-0.35%
$ -- $ 26,822
Apr 3, 2023 $ 0.0196
-0.34%
$ -- $ 44,808
Apr 2, 2023 $ 0.0196
+0.31%
$ -- $ 77,467
Apr 1, 2023 $ 0.0196
-0.07%
$ -- $ 96,170
Mar 31, 2023 $ 0.0196
+0.06%
$ -- $ 57,639
Mar 30, 2023 $ 0.0195
+0.03%
$ -- $ 39,519
Mar 29, 2023 $ 0.0196
-0.04%
$ -- $ 58,653
Mar 28, 2023 $ 0.0195
+0.05%
$ -- $ 71,147
Mar 27, 2023 $ 0.0196
-0.18%
$ -- $ 59,108
Mar 26, 2023 $ 0.0196
+0.01%
$ -- $ 27,493
Mar 25, 2023 $ 0.0196
+0.24%
$ -- $ 42,440
Mar 24, 2023 $ 0.0196
+0.16%
$ -- $ 53,484
Mar 23, 2023 $ 0.0195
-0.70%
$ -- $ 112,013
Mar 22, 2023 $ 0.0196
+0.07%
$ -- $ 133,276
Mar 21, 2023 $ 0.0196
-0.36%
$ -- $ 50,674
Mar 20, 2023 $ 0.0197
+0.01%
$ -- $ 83,070
Mar 19, 2023 $ 0.0198
+0.76%
$ -- $ 121,907
Mar 18, 2023 $ 0.0197
+0.67%
$ -- $ 34,196
Mar 17, 2023 $ 0.0196
-0.15%
$ -- $ 61,236
Mar 16, 2023 $ 0.0196
-0.65%
$ -- $ 68,896
Mar 15, 2023 $ 0.0197
+0.52%
$ -- $ 86,428
Mar 14, 2023 $ 0.0195
+8.17%
$ -- $ 178,976
Mar 13, 2023 $ 0.0181
+0.15%
$ -- $ 49,370
Mar 12, 2023 $ 0.018
-0.83%
$ -- $ 76,931
Mar 11, 2023 $ 0.018
+0.85%
$ -- $ 59,852
Mar 10, 2023 $ 0.0179
-16.66%
$ -- $ 196,199
Mar 9, 2023 $ 0.0215
+0.85%
$ -- $ 127,374
Mar 8, 2023 $ 0.0213
+0.53%
$ -- $ 54,232
Mar 7, 2023 $ 0.0212
-0.38%
$ -- $ 46,832
Mar 6, 2023 $ 0.0212
+0.33%
$ -- $ 42,799