SecurityTokenOffering Historical Data

STOOS Page 15
Download
Date Close Price change Market cap Trading volume
May 19, 2024 $ 0.0133
+3.91%
$ 13.3 million $ 14,834
May 18, 2024 $ 0.0128
-0.78%
$ 12.8 million $ 10,155
May 17, 2024 $ 0.013
+2.36%
$ 13 million $ 13,739
May 16, 2024 $ 0.0127
-14.19%
$ 12.7 million $ 15,633
May 15, 2024 $ 0.0149
-19.46%
$ 14.9 million $ 8,927
May 14, 2024 $ 0.0186
+2.20%
$ 18.6 million $ 8,378
May 13, 2024 $ 0.0184
-2.65%
$ 18.4 million $ 38,735
May 12, 2024 $ 0.0189
+1.61%
$ 18.9 million $ 108,652
May 11, 2024 $ 0.0172
-4.44%
$ 17.2 million $ 78,656
May 10, 2024 $ 0.0179
-3.76%
$ 17.9 million $ 101,124
May 9, 2024 $ 0.0188
-0.53%
$ 18.8 million $ 43,284
May 8, 2024 $ 0.0188
-0.53%
$ 18.8 million $ 56,581
May 7, 2024 $ 0.0188
+6.82%
$ 18.8 million $ 45,413
May 6, 2024 $ 0.0175
-6.91%
$ 17.5 million $ 37,771
May 5, 2024 $ 0.0189
+6.18%
$ 18.9 million $ 25,197
May 4, 2024 $ 0.0179
+0.00%
$ 17.9 million $ 14,836
May 3, 2024 $ 0.0182
+4.00%
$ 18.2 million $ 42,070
May 2, 2024 $ 0.0176
-3.30%
$ 17.6 million $ 43,175
May 1, 2024 $ 0.0181
+1.12%
$ 18.3 million $ 45,490
Apr 30, 2024 $ 0.0182
+26.39%
$ 18.2 million $ 51,305
Apr 29, 2024 $ 0.0143
+14.40%
$ 14.3 million $ 35,661
Apr 28, 2024 $ 0.0125
-24.70%
$ 12.5 million $ 15,572
Apr 27, 2024 $ 0.0166
+9.21%
$ 16.6 million $ 51,504
Apr 26, 2024 $ 0.0152
-10.06%
$ 15.2 million $ 47,062
Apr 25, 2024 $ 0.0168
+5.66%
$ 16.8 million $ 38,275
Apr 24, 2024 $ 0.0159
-30.57%
$ 15.9 million $ 31,319
Apr 23, 2024 $ 0.0229
-3.38%
$ 22.9 million $ 31,525
Apr 22, 2024 $ 0.0236
-3.67%
$ 23.6 million $ 8,424
Apr 21, 2024 $ 0.0244
-2.01%
$ 24.4 million $ 4,487
Apr 20, 2024 $ 0.0249
-1.97%
$ 24.9 million $ 2,374
Apr 19, 2024 $ 0.0255
+9.91%
$ 25.5 million $ 4,326
Apr 18, 2024 $ 0.024
+10.60%
$ 24 million $ 7,158
Apr 17, 2024 $ 0.0223
+4.69%
$ 22.3 million $ 8,216
Apr 16, 2024 $ 0.0213
-11.62%
$ 21.3 million $ 17,612
Apr 15, 2024 $ 0.0241
+7.11%
$ 24.1 million $ 6,386
Apr 14, 2024 $ 0.0216
-11.84%
$ 21.6 million $ 6,771
Apr 13, 2024 $ 0.0254
-2.31%
$ 25.4 million $ 7,935
Apr 12, 2024 $ 0.0261
+5.24%
$ 26.1 million $ 9,001
Apr 11, 2024 $ 0.0245
+1.66%
$ 24.5 million $ 15,471
Apr 10, 2024 $ 0.0245
-1.61%
$ 24.5 million $ 7,438
Apr 9, 2024 $ 0.0288
+5.11%
$ 28.8 million $ 15,264
Apr 8, 2024 $ 0.0271
+0.37%
$ 27.1 million $ 6,631
Apr 7, 2024 $ 0.027
-3.91%
$ 27 million $ 6,561
Apr 6, 2024 $ 0.0281
-1.06%
$ 28.1 million $ 5,396
Apr 5, 2024 $ 0.02
-27.80%
$ 20 million $ 3,818
Apr 4, 2024 $ 0.0277
-1.42%
$ 27.7 million $ 6,836
Apr 3, 2024 $ 0.0281
-3.44%
$ 28.1 million $ 7,171
Apr 2, 2024 $ 0.029
+0.00%
$ 29 million $ 13,953
Apr 1, 2024 $ 0.029
+0.69%
$ 29 million $ 6,897
Mar 31, 2024 $ 0.0292
-4.58%
$ 29.2 million $ 14,606