SecurityTokenOffering Historical Data

STOOS Page 19
Download
Date Close Price change Market cap Trading volume
Oct 8, 2023 $ 0.0121
-58.21%
$ 12.09 million $ 1,071
Oct 7, 2023 $ 0.029
+38.50%
$ 28.96 million $ 2
Oct 6, 2023 $ 0.0209
-11.54%
$ 20.9 million $ 445
Oct 5, 2023 $ 0.0236
+40.58%
$ 23.63 million $ 1,210
Oct 4, 2023 $ 0.0168
+35.62%
$ 16.81 million $ 124
Oct 3, 2023 $ 0.0124
-6.16%
$ 12.4 million $ 138
Oct 2, 2023 $ 0.0132
+5.06%
$ 13.2 million $ 272
Oct 1, 2023 $ 0.0126
-9.69%
$ 12.57 million $ 462
Sep 30, 2023 $ 0.0139
+0.07%
$ 13.92 million $ 10
Sep 29, 2023 $ 0.0139
-40.06%
$ 13.9 million $ 573
Sep 28, 2023 $ 0.0223
+0.10%
$ 22.3 million $ 19
Sep 27, 2023 $ 0.0319
+10.35%
$ 31.89 million $ 369
Sep 26, 2023 $ 0.0189
-19.26%
$ 18.9 million $ 1,145
Sep 25, 2023 $ 0.0234
-43.77%
$ 23.41 million $ 1,013
Sep 24, 2023 $ 0.0232
+31.68%
$ 23.17 million $ 2,127
Sep 23, 2023 $ 0.0176
-25.29%
$ 17.6 million $ 2,044
Sep 22, 2023 $ 0.0239
+19.13%
$ 23.86 million $ 11,696
Sep 21, 2023 $ 0.0208
-3.18%
$ 20.83 million $ 20,907
Sep 20, 2023 $ 0.0213
-0.97%
$ 21.32 million $ 207
Sep 19, 2023 $ 0.0215
-2.43%
$ 21.52 million $ 268
Sep 18, 2023 $ 0.0222
-0.46%
$ 22.17 million $ 48,562
Sep 17, 2023 $ 0.022
+16.07%
$ 22.05 million $ 549
Sep 16, 2023 $ 0.0191
+0.61%
$ 19.1 million $ 615
Sep 15, 2023 $ 0.019
+5.13%
$ 18.97 million $ 40,509
Sep 14, 2023 $ 0.018
+7.18%
$ 18.04 million $ 227
Sep 13, 2023 $ 0.0167
-0.71%
$ 16.73 million $ 234
Sep 12, 2023 $ 0.0169
-0.65%
$ 16.85 million $ 260
Sep 11, 2023 $ 0.0169
+0.42%
$ 16.87 million $ 267
Sep 10, 2023 $ 0.0167
-0.80%
$ 16.7 million $ 257
Sep 9, 2023 $ 0.0168
+1.78%
$ 16.82 million $ 253
Sep 8, 2023 $ 0.0166
-0.02%
$ 16.62 million $ 246
Sep 7, 2023 $ 0.0168
+1.21%
$ 16.83 million $ 3,666
Sep 6, 2023 $ 0.0167
-0.17%
$ 16.72 million $ 249
Sep 5, 2023 $ 0.0168
+2.14%
$ 16.76 million $ 242
Sep 4, 2023 $ 0.0165
+0.51%
$ 16.51 million $ 245
Sep 3, 2023 $ 0.0163
+3.46%
$ 16.33 million $ 236
Sep 2, 2023 $ 0.0159
+0.46%
$ 15.88 million $ 181
Sep 1, 2023 $ 0.0157
-1.29%
$ 15.7 million $ 178
Aug 31, 2023 $ 0.016
-0.27%
$ 16.01 million $ 418
Aug 30, 2023 $ 0.0161
-4.05%
$ 16.06 million $ 468
Aug 29, 2023 $ 0.0167
+1.06%
$ 16.74 million $ 716
Aug 28, 2023 $ 0.0168
-0.35%
$ 16.76 million $ 496
Aug 27, 2023 $ 0.0167
+1.00%
$ 16.72 million $ 470
Aug 26, 2023 $ 0.0167
+0.70%
$ 16.65 million $ 254
Aug 25, 2023 $ 0.0163
-2.07%
$ 16.34 million $ 306
Aug 24, 2023 $ 0.0167
+2.83%
$ 16.68 million $ 206
Aug 23, 2023 $ 0.0163
+0.07%
$ 16.32 million $ 1,661
Aug 22, 2023 $ 0.0163
+0.37%
$ 16.31 million $ 1,694
Aug 21, 2023 $ 0.0163
-3.59%
$ 16.35 million $ 7,661
Aug 20, 2023 $ 0.0167
-1.58%
$ 16.65 million $ 216