Market Cap $4.15T
1.9%
Volume 24h $359.22B
-5.32%
BTC % 54.64%
-1.26%
ETH % 12.48%
2.48%
Coins
32.827
+13
Exchanges
885
Last update
1 minute ago
StakeLayer (STAKE) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00004665 | $0.00004505 | $0.00004673 | $0.00004505 | - | - |
| Aug-19 2025 | $0.00004505 | $0.00004505 | $0.00004536 | $0.00004536 | - | - |
| Aug-18 2025 | $0.00004536 | $0.00004533 | $0.00004553 | $0.00004533 | $17 | - |
| Aug-17 2025 | $0.00004533 | $0.00004533 | $0.00004592 | $0.00004592 | - | - |
| Aug-16 2025 | $0.00004592 | $0.00004592 | $0.00004633 | $0.00004633 | - | - |
| Aug-15 2025 | $0.00004633 | $0.00004633 | $0.00004645 | $0.0000464 | - | - |
| Aug-14 2025 | $0.0000464 | $0.00004632 | $0.00004668 | $0.00004632 | - | - |
| Aug-13 2025 | $0.00004632 | $0.00004571 | $0.00004642 | $0.0000459 | $61 | - |
| Aug-12 2025 | $0.0000459 | $0.00004584 | $0.00004604 | $0.00004604 | - | - |
| Aug-11 2025 | $0.00004604 | $0.00004604 | $0.00005112 | $0.00005112 | $266 | - |
| Aug-10 2025 | $0.00005112 | $0.00005112 | $0.0000516 | $0.0000516 | - | - |
| Aug-09 2025 | $0.0000516 | $0.0000516 | $0.00005222 | $0.00005222 | - | - |
| Aug-08 2025 | $0.00005222 | $0.00005222 | $0.00005467 | $0.00005467 | - | - |
| Aug-07 2025 | $0.00005467 | $0.00005374 | $0.00005502 | $0.0000544 | $242 | - |
| Aug-06 2025 | $0.0000544 | $0.0000538 | $0.00005464 | $0.00005396 | - | - |