SecurityTokenOffering Historical Data

STOOS Page 14
Download
Date Close Price change Market cap Trading volume
Jul 8, 2024 $ 0.0544
+4.21%
$ 54.4 million $ 15,040
Jul 7, 2024 $ 0.0523
-2.43%
$ 52.3 million $ 16,959
Jul 6, 2024 $ 0.0537
-2.01%
$ 53.7 million $ 17,001
Jul 5, 2024 $ 0.0548
+13.69%
$ 54.8 million $ 25,461
Jul 4, 2024 $ 0.0453
-3.82%
$ 45.3 million $ 14,785
Jul 3, 2024 $ 0.0473
+1.28%
$ 47.3 million $ 14,071
Jul 2, 2024 $ 0.0468
+0.21%
$ 46.8 million $ 17,428
Jul 1, 2024 $ 0.0474
+3.49%
$ 46.8 million $ 15,430
Jun 30, 2024 $ 0.0457
+9.07%
$ 45.7 million $ 14,855
Jun 29, 2024 $ 0.0418
+19.43%
$ 41.8 million $ 16,359
Jun 28, 2024 $ 0.0349
+7.06%
$ 34.9 million $ 14,457
Jun 27, 2024 $ 0.0329
+8.94%
$ 32.9 million $ 14,609
Jun 26, 2024 $ 0.0303
+5.21%
$ 30.3 million $ 15,090
Jun 25, 2024 $ 0.0286
+1.06%
$ 28.6 million $ 15,430
Jun 24, 2024 $ 0.0282
+8.88%
$ 28.2 million $ 15,187
Jun 23, 2024 $ 0.0261
+21.40%
$ 26.1 million $ 15,936
Jun 22, 2024 $ 0.0215
-4.02%
$ 21.5 million $ 15,539
Jun 21, 2024 $ 0.0225
+9.76%
$ 22.5 million $ 16,339
Jun 20, 2024 $ 0.0204
+9.68%
$ 20.4 million $ 10,893
Jun 19, 2024 $ 0.0186
+18.47%
$ 18.6 million $ 7,696
Jun 18, 2024 $ 0.0158
-13.66%
$ 15.8 million $ 6,394
Jun 17, 2024 $ 0.0182
+17.42%
$ 18.2 million $ 6,314
Jun 16, 2024 $ 0.0159
-3.05%
$ 15.9 million $ 8,109
Jun 15, 2024 $ 0.0165
-8.33%
$ 16.5 million $ 10,750
Jun 14, 2024 $ 0.0177
-5.35%
$ 17.7 million $ 11,715
Jun 13, 2024 $ 0.0185
-4.15%
$ 18.5 million $ 8,586
Jun 12, 2024 $ 0.0194
+7.78%
$ 19.4 million $ 11,282
Jun 11, 2024 $ 0.0181
-0.55%
$ 18.1 million $ 11,743
Jun 10, 2024 $ 0.0182
+18.95%
$ 18.2 million $ 14,565
Jun 9, 2024 $ 0.0154
-6.10%
$ 15.4 million $ 13,884
Jun 8, 2024 $ 0.0164
-4.09%
$ 16.4 million $ 7,837
Jun 7, 2024 $ 0.0171
-4.47%
$ 17.1 million $ 6,070
Jun 6, 2024 $ 0.0178
-3.78%
$ 17.8 million $ 6,677
Jun 5, 2024 $ 0.0186
+0.00%
$ 18.6 million $ 6,093
Jun 4, 2024 $ 0.0186
+7.51%
$ 18.6 million $ 6,691
Jun 3, 2024 $ 0.0173
-5.46%
$ 17.3 million $ 3,776
Jun 2, 2024 $ 0.0182
+0.55%
$ 18.2 million $ 6,604
Jun 1, 2024 $ 0.0181
-1.09%
$ 18.1 million $ 6,915
May 31, 2024 $ 0.0183
+4.57%
$ 18.3 million $ 7,284
May 30, 2024 $ 0.0175
+10.76%
$ 17.5 million $ 7,814
May 29, 2024 $ 0.0156
-6.02%
$ 15.6 million $ 11,729
May 28, 2024 $ 0.0167
+4.38%
$ 16.7 million $ 11,954
May 27, 2024 $ 0.0161
+43.75%
$ 16.1 million $ 16,705
May 26, 2024 $ 0.0112
-10.40%
$ 11.2 million $ 14,607
May 25, 2024 $ 0.0125
-12.59%
$ 12.5 million $ 8,496
May 24, 2024 $ 0.0143
+0.00%
$ 14.3 million $ 14,682
May 23, 2024 $ 0.0143
+4.38%
$ 14.3 million $ 15,295
May 22, 2024 $ 0.0137
+7.87%
$ 13.7 million $ 17,260
May 21, 2024 $ 0.0146
+13.18%
$ 14.6 million $ 16,733
May 20, 2024 $ 0.0129
-3.73%
$ 12.9 million $ 13,583