Market Cap $3.97T
1.13%
Volume 24h $588.70B
60.28%
BTC % 60.02%
-0.15%
ETH % 9.17%
0.98%
Coins
32.418
+18
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $0.082545 | $0.082119 | $0.085334 | $0.08249 | $14,259,279 | $18,600,252 |
| Jul-12 2025 | $0.082415 | $0.080764 | $0.090618 | $0.086738 | $19,352,188 | $18,571,027 |
| Jul-11 2025 | $0.086247 | $0.084394 | $0.094845 | $0.090119 | $51,805,630 | $19,434,434 |
| Jul-10 2025 | $0.089418 | $0.069983 | $0.109829 | $0.070338 | $180,124,469 | $20,149,033 |
| Jul-09 2025 | $0.070281 | $0.066878 | $0.070281 | $0.067742 | $13,436,869 | $15,836,753 |
| Jul-08 2025 | $0.067907 | $0.066243 | $0.068737 | $0.068361 | $14,208,134 | $15,301,753 |
| Jul-07 2025 | $0.067868 | $0.066282 | $0.070626 | $0.066799 | $20,311,851 | $15,293,097 |
| Jul-06 2025 | $0.066845 | $0.063664 | $0.067135 | $0.063664 | $20,867,011 | $15,062,539 |
| Jul-05 2025 | $0.063879 | $0.06171 | $0.064011 | $0.062833 | $20,721,832 | $14,394,241 |
| Jul-04 2025 | $0.063699 | $0.062846 | $0.071382 | $0.071382 | $15,753,332 | $14,353,575 |
| Jul-03 2025 | $0.071462 | $0.07017 | $0.073362 | $0.073015 | $13,148,803 | $16,102,955 |
| Jul-02 2025 | $0.073088 | $0.066864 | $0.073395 | $0.066864 | $13,873,728 | $16,469,168 |
| Jul-01 2025 | $0.066665 | $0.066665 | $0.072282 | $0.072282 | $11,053,724 | $15,021,908 |
| Jun-30 2025 | $0.071948 | $0.070433 | $0.076038 | $0.074324 | $18,171,292 | $16,212,383 |
| Jun-29 2025 | $0.074725 | $0.068999 | $0.074725 | $0.07019 | $11,778,168 | $16,838,184 |