Market Cap $4.46T
0.76%
Volume 24h $362.53B
-12.05%
BTC % 54.52%
0.62%
ETH % 12.11%
-0.82%
Coins
33.322
+9
Exchanges
885
Last update
13 Seconds ago
StakeStone (STO) 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-03 2025 | $0.091107 | $0.088875 | $0.091703 | $0.089773 | $20,179,606 | $20,529,483 |
| Oct-02 2025 | $0.092116 | $0.087233 | $0.092116 | $0.087259 | $16,315,593 | $20,756,834 |
| Oct-01 2025 | $0.086527 | $0.082524 | $0.087807 | $0.083126 | $18,140,342 | $19,497,452 |
| Sep-30 2025 | $0.08268 | $0.079289 | $0.08552 | $0.084543 | $17,280,353 | $18,630,680 |
| Sep-29 2025 | $0.085175 | $0.083804 | $0.089526 | $0.088494 | $20,146,161 | $19,192,921 |
| Sep-28 2025 | $0.088556 | $0.084562 | $0.088556 | $0.088146 | $20,586,316 | $19,954,736 |
| Sep-27 2025 | $0.089951 | $0.082525 | $0.09277 | $0.084239 | $34,254,518 | $20,269,139 |
| Sep-26 2025 | $0.083929 | $0.082134 | $0.085441 | $0.082577 | $25,225,088 | $18,912,027 |
| Sep-25 2025 | $0.082522 | $0.082522 | $0.093642 | $0.092931 | $16,273,278 | $18,595,151 |
| Sep-24 2025 | $0.093103 | $0.087789 | $0.097821 | $0.089597 | $31,548,698 | $20,979,417 |
| Sep-23 2025 | $0.090348 | $0.082089 | $0.090348 | $0.086022 | $18,542,918 | $20,358,469 |
| Sep-22 2025 | $0.085441 | $0.082739 | $0.098089 | $0.098089 | $13,254,672 | $19,252,838 |
| Sep-21 2025 | $0.098564 | $0.098564 | $0.102738 | $0.10112 | $11,619,130 | $22,209,764 |
| Sep-20 2025 | $0.100775 | $0.093252 | $0.102384 | $0.09428 | $18,463,271 | $22,708,038 |
| Sep-19 2025 | $0.094876 | $0.094072 | $0.105615 | $0.103967 | $13,037,008 | $21,378,766 |