SecurityTokenOffering Historical Data

STOOS Page 20
Download
Date Close Price change Market cap Trading volume
Aug 19, 2023 $ 0.0169
+1.35%
$ 16.93 million $ 198
Aug 18, 2023 $ 0.017
+0.01%
$ 17 million $ 331
Aug 17, 2023 $ 0.0169
+2.28%
$ 16.9 million $ 493
Aug 16, 2023 $ 0.0163
+21.00%
$ 16.34 million $ 579
Aug 15, 2023 $ 0.0136
+4.78%
$ 13.6 million $ 689
Aug 14, 2023 $ 0.0149
+10.27%
$ 14.88 million $ 937
Aug 13, 2023 $ 0.0139
+4.22%
$ 13.87 million $ 191
Aug 12, 2023 $ 0.0132
+0.11%
$ 13.2 million $ 141
Aug 11, 2023 $ 0.0132
+0.01%
$ 13.19 million $ 254
Aug 10, 2023 $ 0.0132
+5.57%
$ 13.19 million $ 398
Aug 9, 2023 $ 0.0125
+22.53%
$ 12.49 million $ 1,338
Aug 8, 2023 $ 0.0102
-10.46%
$ 10.2 million $ 2,414
Aug 7, 2023 $ 0.0114
+0.01%
$ 11.39 million $ 852
Aug 6, 2023 $ 0.0114
-3.66%
$ 11.37 million $ 338
Aug 5, 2023 $ 0.0121
+21.21%
$ 12.1 million $ 1,799
Aug 4, 2023 $ 0.0135
+15.39%
$ 13.49 million $ 1,072
Aug 3, 2023 $ 0.0112
-4.40%
$ 11.19 million $ 310
Aug 2, 2023 $ 0.0134
+3.38%
$ 13.39 million $ 105
Aug 1, 2023 $ 0.0129
-4.70%
$ 12.86 million $ 1,604
Jul 31, 2023 $ 0.0135
+27.36%
$ 13.5 million $ 1,542
Jul 30, 2023 $ 0.0106
-17.93%
$ 10.6 million $ 558
Jul 29, 2023 $ 0.0129
+0.02%
$ 12.91 million $ 815
Jul 28, 2023 $ 0.0129
+22.98%
$ 12.91 million $ 655
Jul 27, 2023 $ 0.0105
-3.83%
$ 10.49 million $ 2,009
Jul 26, 2023 $ 0.011
-0.85%
$ 11.01 million $ 1,947
Jul 25, 2023 $ 0.011
+29.30%
$ 11 million $ 952
Jul 24, 2023 $ 0.0091
-26.55%
$ 9.1 million $ 782
Jul 23, 2023 $ 0.0126
+25.69%
$ 12.59 million $ 2,252
Jul 22, 2023 $ 0.01
+0.12%
$ 10.02 million $ 2,884
Jul 21, 2023 $ 0.01
-6.54%
$ 10.01 million $ 2,446
Jul 20, 2023 $ 0.0157
+20.69%
$ 15.71 million $ 3,236
Jul 19, 2023 $ 0.013
-28.53%
$ 13.01 million $ 4,266
Jul 18, 2023 $ 0.019
+65.12%
$ 19.01 million $ 10,977
Jul 17, 2023 $ 0.0113
-36.98%
$ 11.31 million $ 1,129
Jul 16, 2023 $ 0.0185
+0.92%
$ 18.46 million $ 1,632
Jul 15, 2023 $ 0.0165
-11.69%
$ 16.52 million $ 1,484
Jul 14, 2023 $ 0.0191
-3.31%
$ 19.1 million $ 2,316
Jul 13, 2023 $ 0.0197
+20.56%
$ 19.66 million $ 4,259
Jul 12, 2023 $ 0.0161
+0.62%
$ 16.1 million $ 1,038
Jul 11, 2023 $ 0.0161
-4.11%
$ 16.1 million $ 3,171
Jul 10, 2023 $ 0.0168
-4.62%
$ 16.79 million $ 1,831
Jul 9, 2023 $ 0.0177
+0.09%
$ 17.71 million $ 1,967
Jul 8, 2023 $ 0.0182
-1.20%
$ 18.18 million $ 2,269
Jul 7, 2023 $ 0.0183
-1.98%
$ 18.31 million $ 1,815
Jul 6, 2023 $ 0.0185
+2.43%
$ 18.55 million $ 4,287
Jul 5, 2023 $ 0.018
-0.69%
$ 18 million $ 1,861
Jul 4, 2023 $ 0.018
-1.01%
$ 18.03 million $ 1,270
Jul 3, 2023 $ 0.0181
-3.23%
$ 18.09 million $ 2,232
Jul 2, 2023 $ 0.0189
-2.55%
$ 18.89 million $ 4,969
Jul 1, 2023 $ 0.0194
+3.14%
$ 19.39 million $ 5,308