StakeStone(STO)Today
$0.0887
StakeStone Price History (STO)
Time period: 2024-07-16 ~ 2025-07-17
2024-07-16
2025-07-17
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-16 | $0.085633 | $0.0899 | $0.0843 | $0.0896 | $1.556M |
2025-07-15 | $0.0846 | $0.0903 | $0.0811 | $0.0855 | $1.466M |
2025-07-14 | $0.0843 | $0.0871 | $0.0817 | $0.0832 | $857.756K |
2025-07-13 | $0.080107 | $0.0856 | $0.0798 | $0.0841 | $964.296K |
2025-07-12 | $0.087477 | $0.0909 | $0.0791 | $0.0801 | $1.955M |
2025-07-11 | $0.104408 | $0.1073 | $0.0839 | $0.0873 | $9.063M |
2025-07-10 | $0.067998 | $0.1163 | $0.067 | $0.1048 | $10.907M |
2025-07-09 | -- | $0.0724 | $0.0661 | -- | -- |
2025-07-09 | $0.066783 | $0.0692 | $0.0663 | $0.068 | $505.940K |
2025-07-07 | $0.067455 | $0.06856 | $0.06538 | $0.06852 | $507.443K |
2025-07-06 | $0.062682 | $0.06786 | $0.0613 | $0.06739 | $530.873K |
2025-07-05 | $0.064836 | $0.06525 | $0.06049 | $0.0624 | $541.782K |
2025-07-04 | $0.069957 | $0.07166 | $0.06416 | $0.06493 | $500.751K |
2025-07-03 | $0.071457 | $0.07474 | $0.06974 | $0.06986 | $507.349K |
2025-07-02 | $0.069745 | $0.07156 | $0.06641 | $0.07155 | $509.936K |
2025-07-01 | $0.071535 | $0.07268 | $0.06946 | $0.06964 | $499.995K |
2025-06-30 | $0.072164 | $0.07686 | $0.07025 | $0.07144 | $522.711K |
2025-06-29 | $0.069277 | $0.07295 | $0.06891 | $0.07201 | $499.465K |
2025-06-28 | $0.067035 | $0.06994 | $0.06526 | $0.06901 | $509.545K |
2025-06-27 | $0.066326 | $0.06709 | $0.06378 | $0.06699 | $502.423K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-17
StakeStone(STO)
