Market Cap $2.14T
2.37%
Volume 24h $75.56B
-66.1%
BTC % 58.1705%
-0.09%
ETH % 9.19617%
2.06%
Coins
34.665
Exchanges
204
Live
Stable (STABLE) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Stable (STABLE) in USD Dollar. This table shows 181 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-06 2026 | $0.033646 | $0.030983 | $0.033646 | $0.031389 | $2,528,685 | $785,052,228 |
| Jun-05 2026 | $0.031309 | $0.031309 | $0.038038 | $0.037945 | $5,349,454 | $729,627,017 |
| Jun-04 2026 | $0.037892 | $0.036614 | $0.039457 | $0.037998 | $5,056,722 | $881,915,455 |
| Jun-03 2026 | $0.038153 | $0.035559 | $0.039611 | $0.035559 | $3,868,916 | $886,866,893 |
| Jun-02 2026 | $0.035866 | $0.034701 | $0.039372 | $0.039099 | $4,298,378 | $832,630,379 |
| Jun-01 2026 | $0.039072 | $0.038181 | $0.040362 | $0.038181 | $5,718,807 | $905,912,485 |
| May-31 2026 | $0.037969 | $0.036447 | $0.039396 | $0.03712 | $2,576,674 | $879,202,754 |
| May-30 2026 | $0.036604 | $0.036242 | $0.039112 | $0.03888 | $1,901,309 | $846,506,749 |
| May-29 2026 | $0.038886 | $0.037325 | $0.039854 | $0.037325 | $2,652,970 | $898,133,726 |
| May-28 2026 | $0.037792 | $0.037279 | $0.038678 | $0.038166 | $3,031,129 | $871,745,993 |
| May-27 2026 | $0.038171 | $0.036397 | $0.03849 | $0.036979 | $2,595,811 | $879,356,143 |
| May-26 2026 | $0.037131 | $0.035794 | $0.037936 | $0.037857 | $3,637,641 | $854,309,991 |
| May-25 2026 | $0.037712 | $0.035777 | $0.039826 | $0.036012 | $4,927,806 | $866,781,582 |
| May-24 2026 | $0.035881 | $0.033319 | $0.036473 | $0.033319 | $2,991,167 | $824,142,794 |
| May-23 2026 | $0.033378 | $0.033122 | $0.035248 | $0.033834 | $3,244,815 | $765,945,346 |