Market Cap $2.24T
1.1%
Volume 24h $69.50B
37.68%
BTC % 58.6342%
-0.16%
ETH % 10.3715%
1.29%
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 225 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 |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.03598 | $0.035104 | $0.036203 | $0.035718 | $5,068,307 | $886,447,700 |
| Jul-19 2026 | $0.035681 | $0.035533 | $0.036352 | $0.035667 | $3,296,011 | $876,981,820 |
| Jul-18 2026 | $0.035658 | $0.035262 | $0.03608 | $0.035914 | $2,213,603 | $876,401,484 |
| Jul-17 2026 | $0.035936 | $0.034651 | $0.039867 | $0.038824 | $6,398,756 | $882,177,594 |
| Jul-16 2026 | $0.038997 | $0.036781 | $0.03988 | $0.037134 | $3,965,242 | $956,159,812 |
| Jul-15 2026 | $0.037151 | $0.03676 | $0.037716 | $0.037012 | $3,332,627 | $909,791,284 |
| Jul-14 2026 | $0.037289 | $0.036416 | $0.037421 | $0.036777 | $2,746,632 | $912,063,655 |
| Jul-13 2026 | $0.036794 | $0.036272 | $0.037395 | $0.036626 | $4,058,985 | $898,887,779 |
| Jul-12 2026 | $0.036599 | $0.035382 | $0.037218 | $0.035461 | $4,183,826 | $889,765,606 |
| Jul-11 2026 | $0.035317 | $0.035036 | $0.035615 | $0.03511 | $1,857,455 | $858,602,719 |
| Jul-10 2026 | $0.035109 | $0.034903 | $0.035607 | $0.035402 | $2,769,894 | $853,549,440 |
| Jul-09 2026 | $0.035431 | $0.034763 | $0.035766 | $0.03525 | $2,699,295 | $861,391,208 |
| Jul-08 2026 | $0.035277 | $0.034263 | $0.035799 | $0.035046 | $4,224,134 | $856,582,256 |
| Jul-07 2026 | $0.035007 | $0.033982 | $0.035578 | $0.034437 | $3,572,545 | $848,988,788 |
| Jul-06 2026 | $0.034488 | $0.033413 | $0.035054 | $0.034599 | $6,103,133 | $835,399,341 |