Market Cap $3.51T
0.68%
Volume 24h $170.74B
-29.85%
BTC % 58.84%
-0.25%
ETH % 8.66%
0.23%
Coins
31.868
+2
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| May-17 2025 | $0.111128 | $0.108797 | $0.114085 | $0.113215 | $23,991,272 | $25,041,056 |
| May-16 2025 | $0.112071 | $0.110763 | $0.12422 | $0.110763 | $45,212,601 | $25,253,371 |
| May-15 2025 | $0.108719 | $0.108113 | $0.12385 | $0.12385 | $28,716,420 | $24,498,145 |
| May-14 2025 | $0.122199 | $0.121859 | $0.132955 | $0.132955 | $31,378,716 | $27,535,611 |
| May-13 2025 | $0.131588 | $0.121077 | $0.134793 | $0.127907 | $37,247,189 | $29,651,288 |
| May-12 2025 | $0.129047 | $0.125453 | $0.144426 | $0.138938 | $42,837,969 | $29,078,717 |
| May-11 2025 | $0.141372 | $0.135087 | $0.142163 | $0.137319 | $40,120,706 | $31,855,920 |
| May-10 2025 | $0.137745 | $0.131925 | $0.143297 | $0.143297 | $35,028,833 | $31,038,642 |
| May-09 2025 | $0.140586 | $0.13209 | $0.148831 | $0.136163 | $50,259,174 | $31,678,908 |
| May-08 2025 | $0.136312 | $0.130166 | $0.146449 | $0.134854 | $40,013,125 | $30,715,725 |
| May-07 2025 | $0.135998 | $0.127089 | $0.143148 | $0.143148 | $39,584,552 | $30,644,961 |
| May-06 2025 | $0.143095 | $0.142537 | $0.172582 | $0.172582 | $47,209,324 | $32,244,247 |
| May-05 2025 | $0.173888 | $0.158481 | $0.177171 | $0.170995 | $60,487,046 | $39,182,948 |
| May-04 2025 | $0.172664 | $0.168498 | $0.175659 | $0.173302 | $60,052,973 | $38,906,997 |
| May-03 2025 | $0.176108 | $0.161944 | $0.214164 | $0.194784 | $211,184,336 | $39,683,080 |