StakeStone Historical Data

STO
Download
Date Close Price change Market cap Trading volume
Today $ 0.0516
+0.25%
$ 14.94 million $ 8.71 million
Yesterday $ 0.0509
+1.22%
$ 14.76 million $ 8.53 million
Jun 9, 2026 $ 0.0503
-3.88%
$ 14.59 million $ 6.41 million
Jun 8, 2026 $ 0.0523
+1.22%
$ 15.17 million $ 7.93 million
Jun 7, 2026 $ 0.0517
-1.09%
$ 14.99 million $ 7.8 million
Jun 6, 2026 $ 0.0522
-4.38%
$ 15.15 million $ 8.16 million
Jun 5, 2026 $ 0.0546
-11.10%
$ 15.84 million $ 14.06 million
Jun 4, 2026 $ 0.0614
-15.03%
$ 17.82 million $ 56.84 million
Jun 3, 2026 $ 0.0723
+31.87%
$ 20.35 million $ 93.12 million
Jun 2, 2026 $ 0.0548
-9.31%
$ 15.43 million $ 5.43 million
Jun 1, 2026 $ 0.0605
-0.11%
$ 17.02 million $ 5.05 million
May 31, 2026 $ 0.0605
-0.07%
$ 17.05 million $ 3.61 million
May 30, 2026 $ 0.0606
+1.25%
$ 17.06 million $ 3.31 million
May 29, 2026 $ 0.0598
-1.17%
$ 16.83 million $ 5.69 million
May 28, 2026 $ 0.0605
-2.07%
$ 17.05 million $ 4.86 million
May 27, 2026 $ 0.0618
-3.12%
$ 17.39 million $ 4.72 million
May 26, 2026 $ 0.0638
-5.35%
$ 17.97 million $ 5.44 million
May 25, 2026 $ 0.0674
+1.22%
$ 18.97 million $ 5.23 million
May 24, 2026 $ 0.0666
-2.13%
$ 18.75 million $ 3.94 million
May 23, 2026 $ 0.068
+1.20%
$ 19.15 million $ 5.5 million
May 22, 2026 $ 0.0672
-7.47%
$ 18.91 million $ 7.76 million
May 21, 2026 $ 0.0727
+4.54%
$ 20.45 million $ 8.68 million
May 20, 2026 $ 0.0695
+0.24%
$ 19.57 million $ 4.53 million
May 19, 2026 $ 0.0693
-0.73%
$ 19.51 million $ 4.47 million
May 18, 2026 $ 0.0698
+1.17%
$ 19.67 million $ 5.55 million
May 17, 2026 $ 0.069
-6.39%
$ 19.44 million $ 4.88 million
May 16, 2026 $ 0.0738
-2.46%
$ 20.76 million $ 7.4 million
May 15, 2026 $ 0.0756
-4.95%
$ 21.28 million $ 6.26 million
May 14, 2026 $ 0.0796
+2.21%
$ 22.39 million $ 6.23 million
May 13, 2026 $ 0.0778
-9.43%
$ 21.91 million $ 8.82 million
May 12, 2026 $ 0.0859
-1.24%
$ 24.19 million $ 6.12 million
May 11, 2026 $ 0.087
-0.64%
$ 24.5 million $ 5.86 million
May 10, 2026 $ 0.0876
+0.09%
$ 24.66 million $ 6.58 million
May 9, 2026 $ 0.0875
-1.61%
$ 24.63 million $ 6.42 million
May 8, 2026 $ 0.0889
+2.32%
$ 25.04 million $ 7.05 million
May 7, 2026 $ 0.0869
-0.27%
$ 24.47 million $ 10.13 million
May 6, 2026 $ 0.0872
-0.54%
$ 24.54 million $ 7.33 million
May 5, 2026 $ 0.0876
-1.97%
$ 24.67 million $ 10.55 million
May 4, 2026 $ 0.0894
+0.76%
$ 25.16 million $ 6.5 million
May 3, 2026 $ 0.0887
-0.84%
$ 24.22 million $ 6.26 million
May 2, 2026 $ 0.0895
-1.68%
$ 24.42 million $ 7.39 million
May 1, 2026 $ 0.091
+1.98%
$ 24.84 million $ 10.29 million
Apr 30, 2026 $ 0.0892
-0.63%
$ 24.36 million $ 16.33 million
Apr 29, 2026 $ 0.0898
+0.70%
$ 24.49 million $ 12.79 million
Apr 28, 2026 $ 0.0892
+0.74%
$ 24.3 million $ 14.45 million
Apr 27, 2026 $ 0.0885
+1.64%
$ 24.14 million $ 12.88 million
Apr 26, 2026 $ 0.0871
-3.26%
$ 23.73 million $ 13.53 million
Apr 25, 2026 $ 0.09
-5.13%
$ 24.56 million $ 26.87 million
Apr 24, 2026 $ 0.0949
+6.51%
$ 25.89 million $ 152.16 million
Apr 23, 2026 $ 0.0891
+5.49%
$ 24.31 million $ 28.8 million
Download