SecurityTokenOffering Historical Data

STOOS Page 17
Download
Date Close Price change Market cap Trading volume
Feb 5, 2024 $ 0.0207
+0.00%
$ 20.7 million $ 2,637
Feb 4, 2024 $ 0.0205
-0.97%
$ 20.5 million $ 2,992
Feb 3, 2024 $ 0.0204
-1.45%
$ 20.4 million $ 3,090
Feb 2, 2024 $ 0.0208
+0.48%
$ 20.8 million $ 3,542
Feb 1, 2024 $ 0.0204
-4.23%
$ 20.4 million $ 1,919
Jan 31, 2024 $ 0.0206
-2.37%
$ 20.6 million $ 2,860
Jan 30, 2024 $ 0.0208
+0.48%
$ 20.8 million $ 2,755
Jan 29, 2024 $ 0.0209
-0.48%
$ 20.9 million $ 2,159
Jan 28, 2024 $ 0.0209
+0.48%
$ 20.9 million $ 2,249
Jan 27, 2024 $ 0.0208
+0.00%
$ 20.8 million $ 2,344
Jan 26, 2024 $ 0.0209
-0.48%
$ 20.9 million $ 2,303
Jan 25, 2024 $ 0.0209
-1.88%
$ 20.9 million $ 2,167
Jan 24, 2024 $ 0.0209
-1.88%
$ 20.9 million $ 3,108
Jan 23, 2024 $ 0.0215
+0.47%
$ 21.5 million $ 2,300
Jan 22, 2024 $ 0.0215
+19.44%
$ 21.5 million $ 5,983
Jan 21, 2024 $ 0.018
+0.00%
$ 18 million $ 19
Jan 20, 2024 $ 0.018
+0.00%
$ 18 million $ 2
Jan 19, 2024 $ 0.018
+0.00%
$ 18 million $ 7
Jan 15, 2024 $ 0.0189
+0.00%
$ -- $ 0
Jan 14, 2024 $ 0.0189
+0.00%
$ 18.9 million $ 0
Jan 13, 2024 $ 0.0098
+0.00%
$ 9.8 million $ 1
Jan 12, 2024 $ 0.019
+111.11%
$ 19 million $ 0
Jan 11, 2024 $ 0.009
-57.14%
$ 9 million $ 0
Jan 10, 2024 $ 0.021
+110.00%
$ 21 million $ 1,650
Jan 5, 2024 $ 0.019
+0.00%
$ 19 million $ 0
Jan 4, 2024 $ 0.019
+0.00%
$ 19 million $ 0
Jan 2, 2024 $ 0.02
+0.00%
$ 20 million $ 20
Jan 1, 2024 $ 0.02
+181.69%
$ 20 million $ 155
Dec 31, 2023 $ 0.0071
+42.00%
$ 7.1 million $ 8
Dec 30, 2023 $ 0.005
-70.93%
$ 5 million $ 0
Dec 29, 2023 $ 0.0172
+0.00%
$ 17.2 million $ 2
Dec 28, 2023 $ 0.0177
+0.00%
$ 17.7 million $ 1
Dec 27, 2023 $ 0.0177
+0.00%
$ 17.7 million $ 1
Dec 24, 2023 $ 0.0197
+0.00%
$ -- $ 0
Dec 23, 2023 $ 0.0197
+57.60%
$ 19.7 million $ 884
Dec 18, 2023 $ 0.022
+0.00%
$ 22 million $ 1
Dec 17, 2023 $ 0.022
+0.00%
$ 22 million $ 1
Dec 16, 2023 $ 0.022
+4.27%
$ 22 million $ 113
Dec 15, 2023 $ 0.0211
+15.93%
$ 21.1 million $ 51
Dec 14, 2023 $ 0.0182
+0.00%
$ 18.2 million $ 1
Dec 11, 2023 $ 0.0214
+0.00%
$ -- $ 0
Dec 10, 2023 $ 0.0214
+76.86%
$ 21.4 million $ 7
Dec 9, 2023 $ 0.0239
+0.00%
$ 23.9 million $ 35
Dec 8, 2023 $ 0.0111
-54.51%
$ 11.1 million $ 1,842
Dec 7, 2023 $ 0.0244
+6.09%
$ 24.4 million $ 84
Dec 6, 2023 $ 0.023
-4.17%
$ 23 million $ 0.1
Dec 5, 2023 $ 0.024
+4.35%
$ 24 million $ 84
Dec 4, 2023 $ 0.023
-5.74%
$ 23 million $ 1
Dec 3, 2023 $ 0.0244
+80.74%
$ 24.4 million $ 82
Dec 2, 2023 $ 0.0135
+0.00%
$ 13.5 million $ 12