SecurityTokenOffering Historical Data

STOOS Page 12
Download
Date Close Price change Market cap Trading volume
Oct 16, 2024 $ 0.105
-3.30%
$ 105.5 million $ 15,865
Oct 15, 2024 $ 0.109
-0.73%
$ 109.1 million $ 12,206
Oct 14, 2024 $ 0.11
+6.82%
$ 109.7 million $ 21,656
Oct 13, 2024 $ 0.103
+0.10%
$ 102.6 million $ 16,983
Oct 12, 2024 $ 0.102
-0.10%
$ 102.4 million $ 17,676
Oct 11, 2024 $ 0.102
+2.40%
$ 102.5 million $ 19,915
Oct 10, 2024 $ 0.1
+0.00%
$ 100 million $ 22,150
Oct 9, 2024 $ 0.0998
-2.06%
$ 99.8 million $ 17,323
Oct 8, 2024 $ 0.102
+6.37%
$ 101.9 million $ 19,849
Oct 7, 2024 $ 0.096
+15.80%
$ 96 million $ 32,024
Oct 6, 2024 $ 0.0828
+4.41%
$ 82.8 million $ 28,447
Oct 5, 2024 $ 0.0793
+13.77%
$ 79.3 million $ 14,352
Oct 4, 2024 $ 0.0697
+3.87%
$ 69.7 million $ 22,698
Oct 3, 2024 $ 0.0671
+0.45%
$ 67.1 million $ 11,472
Oct 2, 2024 $ 0.0668
-1.91%
$ 66.8 million $ 20,517
Oct 1, 2024 $ 0.0682
-2.29%
$ 68.2 million $ 19,882
Sep 30, 2024 $ 0.0698
-1.13%
$ 69.8 million $ 15,045
Sep 29, 2024 $ 0.0706
+26.98%
$ 70.6 million $ 9,701
Sep 28, 2024 $ 0.0556
-20.46%
$ 55.6 million $ 12,377
Sep 27, 2024 $ 0.0699
-1.55%
$ 69.9 million $ 24,082
Sep 26, 2024 $ 0.071
-3.14%
$ 71 million $ 15,331
Sep 25, 2024 $ 0.0713
-1.93%
$ 71.3 million $ 20,147
Sep 24, 2024 $ 0.073
+0.00%
$ 73 million $ 25,228
Sep 23, 2024 $ 0.0726
-0.55%
$ 72.6 million $ 24,306
Sep 22, 2024 $ 0.0726
-0.82%
$ 72.6 million $ 21,992
Sep 21, 2024 $ 0.0732
+0.69%
$ 73.2 million $ 19,587
Sep 20, 2024 $ 0.0727
-0.27%
$ 72.7 million $ 25,408
Sep 19, 2024 $ 0.0732
+2.66%
$ 73.2 million $ 22,114
Sep 18, 2024 $ 0.0715
-1.52%
$ 71.5 million $ 17,899
Sep 17, 2024 $ 0.0726
-4.22%
$ 72.6 million $ 17,815
Sep 16, 2024 $ 0.0758
-0.79%
$ 75.8 million $ 19,768
Sep 15, 2024 $ 0.0765
+0.79%
$ 76.5 million $ 7,204
Sep 14, 2024 $ 0.0759
+1.47%
$ 75.9 million $ 9,806
Sep 13, 2024 $ 0.0749
-0.93%
$ 74.9 million $ 19,000
Sep 12, 2024 $ 0.0755
-3.21%
$ 75.5 million $ 17,995
Sep 11, 2024 $ 0.0781
-1.26%
$ 78.1 million $ 18,983
Sep 10, 2024 $ 0.0791
-1.98%
$ 79.1 million $ 19,266
Sep 9, 2024 $ 0.0806
+19.94%
$ 80.6 million $ 20,291
Sep 8, 2024 $ 0.0673
-8.31%
$ 67.3 million $ 19,582
Sep 7, 2024 $ 0.0734
-0.41%
$ 73.4 million $ 19,080
Sep 6, 2024 $ 0.0739
+0.27%
$ 73.9 million $ 23,542
Sep 5, 2024 $ 0.0736
-2.26%
$ 73.6 million $ 19,050
Sep 4, 2024 $ 0.0755
-1.18%
$ 75.5 million $ 23,120
Sep 3, 2024 $ 0.0764
+16.29%
$ 76.4 million $ 24,413
Sep 2, 2024 $ 0.0657
+1.55%
$ 65.7 million $ 23,218
Sep 1, 2024 $ 0.0648
+2.53%
$ 64.8 million $ 21,924
Aug 31, 2024 $ 0.0633
-2.01%
$ 63.3 million $ 23,239
Aug 30, 2024 $ 0.0645
+2.06%
$ 64.5 million $ 22,948
Aug 29, 2024 $ 0.0632
-0.47%
$ 63.2 million $ 24,556
Aug 28, 2024 $ 0.0632
-4.39%
$ 63.2 million $ 31,587