StakeShare Historical Data

SSX Page 9
Download
Date Close Price change Market cap Trading volume
Mar 5, 2023 $ 0.0212
+0.20%
$ -- $ 32,328
Mar 4, 2023 $ 0.0213
+0.33%
$ -- $ 39,176
Mar 3, 2023 $ 0.0213
-1.28%
$ -- $ 99,006
Mar 2, 2023 $ 0.0215
-2.18%
$ -- $ 323,545
Mar 1, 2023 $ 0.0221
-10.47%
$ -- $ 266,723
Feb 28, 2023 $ 0.0246
+16.30%
$ -- $ 2.52 million
Feb 27, 2023 $ 0.0212
+2.30%
$ -- $ 124,236
Feb 26, 2023 $ 0.0207
-1.25%
$ -- $ 68,939
Feb 25, 2023 $ 0.0209
-0.31%
$ -- $ 273,234
Feb 24, 2023 $ 0.021
-0.09%
$ -- $ 607,584
Feb 23, 2023 $ 0.021
+0.24%
$ -- $ 91,148
Feb 22, 2023 $ 0.021
-0.28%
$ -- $ 104,706
Feb 21, 2023 $ 0.021
-3.50%
$ -- $ 173,499
Feb 20, 2023 $ 0.0218
+11.24%
$ -- $ 172,648
Feb 19, 2023 $ 0.0194
+1.73%
$ -- $ 50,138
Feb 18, 2023 $ 0.0191
+7.42%
$ -- $ 59,791
Feb 17, 2023 $ 0.0178
-10.88%
$ -- $ 115,735
Feb 16, 2023 $ 0.02
+39.14%
$ -- $ 341,870
Feb 15, 2023 $ 0.0143
-0.78%
$ -- $ 69,677
Feb 14, 2023 $ 0.0144
-27.10%
$ -- $ 24,057
Feb 13, 2023 $ 0.0197
+36.81%
$ -- $ 92,897
Feb 12, 2023 $ 0.0143
-0.01%
$ -- $ 30,868
Feb 11, 2023 $ 0.0143
-0.53%
$ -- $ 34,040
Feb 10, 2023 $ 0.0144
-0.41%
$ -- $ 130,822
Feb 9, 2023 $ 0.0145
+0.85%
$ -- $ 137,827
Feb 8, 2023 $ 0.0144
+0.29%
$ -- $ 193,792
Feb 7, 2023 $ 0.0144
-32.38%
$ -- $ 237,436
Feb 6, 2023 $ 0.0213
-9.61%
$ -- $ 222,652
Feb 5, 2023 $ 0.0236
+66.11%
$ -- $ 3.34 million
Feb 4, 2023 $ 0.0166
+17.81%
$ -- $ 300,908
Feb 3, 2023 $ 0.0141
-0.27%
$ -- $ 417,356
Feb 2, 2023 $ 0.0142
+0.41%
$ -- $ 100,683
Feb 1, 2023 $ 0.0141
+2.45%
$ -- $ 62,682
Jan 31, 2023 $ 0.0137
-23.81%
$ -- $ 30,183
Jan 30, 2023 $ 0.018
+0.37%
$ -- $ 169,319
Jan 29, 2023 $ 0.0179
-0.60%
$ -- $ 135,466
Jan 28, 2023 $ 0.018
-0.61%
$ -- $ 74,465
Jan 27, 2023 $ 0.0181
+0.14%
$ -- $ 175,572
Jan 26, 2023 $ 0.0182
-2.81%
$ -- $ 119,382
Jan 25, 2023 $ 0.0187
+0.78%
$ -- $ 457,473
Jan 24, 2023 $ 0.0185
+3.27%
$ -- $ 559,231
Jan 23, 2023 $ 0.018
+0.16%
$ -- $ 56,125
Jan 22, 2023 $ 0.018
-0.49%
$ -- $ 47,227
Jan 21, 2023 $ 0.0181
+0.37%
$ -- $ 41,648
Jan 20, 2023 $ 0.018
-0.05%
$ -- $ 76,009
Jan 19, 2023 $ 0.0179
-10.43%
$ -- $ 29,660
Jan 18, 2023 $ 0.0201
+0.87%
$ -- $ 186,174
Jan 17, 2023 $ 0.0199
+39.65%
$ -- $ 731,847
Jan 16, 2023 $ 0.0142
+0.42%
$ -- $ 94,944
Jan 15, 2023 $ 0.0142
-9.06%
$ -- $ 555,564