StakeShare Historical Data

SSX
Download
Date Close Price change Market cap Trading volume
Apr 8 $ 0.0014
-6.67%
$ -- $ 631
Apr 1 $ 0.0013
+225.00%
$ -- $ 2,113
Mar 25 $ 0.0006
-95.77%
$ -- $ 165,120
Mar 18 $ 0.0144
-24.25%
$ -- $ 10.36 million
Mar 11 $ 0.0195
+24.50%
$ -- $ 14.5 million
Mar 4 $ 0.0152
+5.56%
$ -- $ 49.63 million
Feb 26 $ 0.0144
+0.87%
$ -- $ 131.89 million
Feb 19 $ 0.0143
-1.45%
$ -- $ 13.42 million
Feb 12 $ 0.0145
+1.42%
$ -- $ 19.08 million
Feb 5 $ 0.0145
+2.48%
$ -- $ 15.06 million
Jan 29 $ 0.0142
-6.30%
$ -- $ 21.99 million
Jan 22 $ 0.0161
-13.84%
$ -- $ 23.17 million
Jan 15 $ 0.0185
-1.78%
$ -- $ 8.45 million
Jan 8 $ 0.0191
+0.81%
$ -- $ 11.1 million
Jan 1 $ 0.0189
-6.97%
$ -- $ 13.89 million
Dec 25 $ 0.0202
-1.32%
$ -- $ 5.7 million
Dec 18 $ 0.0214
+0.47%
$ -- $ 5.43 million
Dec 11 $ 0.0215
+3.49%
$ -- $ 8.08 million
Dec 4 $ 0.0209
+3.30%
$ -- $ 5.99 million
Nov 27 $ 0.0203
-5.37%
$ -- $ 13.19 million
Nov 20 $ 0.0218
-3.40%
$ -- $ 7.45 million
Nov 13 $ 0.0224
+4.57%
$ -- $ 7.47 million
Nov 6 $ 0.0214
+5.13%
$ -- $ 1.54 million
Oct 30 $ 0.0204
+11.47%
$ -- $ 23.36 million
Oct 23 $ 0.0183
+4.50%
$ -- $ 36.08 million
Oct 16 $ 0.0175
-0.47%
$ -- $ 20.81 million
Oct 9 $ 0.0155
-2.04%
$ -- $ 300,629
Oct 2 $ 0.0158
+2.08%
$ -- $ 165,136
Sep 25 $ 0.0155
+8.51%
$ -- $ 144,413
Sep 18 $ 0.0152
+11.65%
$ -- $ 52,586
Sep 11 $ 0.0136
-1.76%
$ -- $ 106,553
Sep 4 $ 0.0138
+0.35%
$ -- $ 132,677
Aug 28 $ 0.0138
-8.47%
$ -- $ 196,612
Aug 21 $ 0.0152
+1.90%
$ -- $ 258,763
Aug 14 $ 0.0151
-6.31%
$ -- $ 275,253
Aug 7 $ 0.017
+3.85%
$ -- $ 268,922
Jul 31 $ 0.0166
-4.24%
$ -- $ 406,621
Jul 24 $ 0.0173
+3.67%
$ -- $ 523,303
Jul 17 $ 0.0167
-2.79%
$ -- $ 636,918
Jul 10 $ 0.0172
+8.99%
$ -- $ 816,577
Jul 3 $ 0.0155
+1.11%
$ -- $ 365,138
Jun 26 $ 0.0153
+5.43%
$ -- $ 1.82 million
Jun 19 $ 0.0136
+0.25%
$ -- $ 260,951
Jun 12 $ 0.0136
-12.09%
$ -- $ 507,067
Jun 5 $ 0.0155
-7.25%
$ -- $ 356,031
May 29 $ 0.0167
-1.80%
$ -- $ 219,557
May 22 $ 0.0173
+0.12%
$ -- $ 241,231
May 15 $ 0.0174
-2.05%
$ -- $ 176,252
May 8 $ 0.0191
-1.14%
$ -- $ 247,235
May 1 $ 0.0193
+0.62%
$ -- $ 194,365
Download