Market Cap $4.58T
1.92%
Volume 24h $395.74B
5.71%
BTC % 54.33%
-0.71%
ETH % 12.35%
1.78%
Coins
33.337
+14
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 |
|---|---|---|---|---|---|---|
| Oct-05 2025 | $0.00005273 | $0.00004477 | $0.00005301 | $0.00004491 | - | - |
| Oct-04 2025 | $0.00004491 | $0.00004491 | $0.00004518 | $0.00004518 | - | - |
| Oct-03 2025 | $0.00004527 | $0.00004484 | $0.00004564 | $0.00004493 | $82 | - |
| Oct-02 2025 | $0.00004493 | $0.00004492 | $0.00004829 | $0.00004829 | - | - |
| Oct-01 2025 | $0.00004829 | $0.00004829 | $0.00004865 | $0.00004865 | $25 | - |
| Sep-30 2025 | $0.00004865 | $0.00004852 | $0.00005042 | $0.00004864 | - | - |
| Sep-29 2025 | $0.00004864 | $0.00004849 | $0.00004873 | $0.00004873 | $25 | - |
| Sep-28 2025 | $0.00004873 | $0.00004873 | $0.00004933 | $0.00004933 | - | - |
| Sep-27 2025 | $0.00004938 | $0.00004689 | $0.00004939 | $0.00004753 | - | - |
| Sep-26 2025 | $0.00004753 | $0.00004677 | $0.00005182 | $0.00005182 | - | - |
| Sep-25 2025 | $0.00005182 | $0.00005182 | $0.00005249 | $0.00005249 | - | - |
| Sep-24 2025 | $0.00005249 | $0.00005249 | $0.00005379 | $0.00005379 | - | - |
| Sep-23 2025 | $0.00005379 | $0.0000529 | $0.00005379 | $0.0000529 | - | - |
| Sep-22 2025 | $0.0000529 | $0.00005127 | $0.00005294 | $0.00005143 | - | - |
| Sep-21 2025 | $0.00005143 | $0.00005143 | $0.00005259 | $0.00005258 | - | - |