Market Cap $2.76T
-2.4%
Volume 24h $333.35B
18.75%
BTC % 54.96%
-0.74%
ETH % 9.78%
0.1%
Coins
34.192
+7
Exchanges
885
Last update
38 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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.069173 | $0.069173 | $0.077556 | $0.076183 | $15,130,247 | $15,587,141 |
| Feb-02 2026 | $0.076476 | $0.076276 | $0.0782 | $0.078045 | $15,624,177 | $17,232,796 |
| Feb-01 2026 | $0.077196 | $0.077196 | $0.081566 | $0.080372 | $14,610,086 | $17,395,037 |
| Jan-31 2026 | $0.079809 | $0.076692 | $0.08725 | $0.086493 | $19,404,121 | $17,983,738 |
| Jan-30 2026 | $0.086503 | $0.085791 | $0.089871 | $0.089871 | $17,879,252 | $19,492,212 |
| Jan-29 2026 | $0.089215 | $0.087217 | $0.091795 | $0.089321 | $19,116,260 | $20,103,215 |
| Jan-28 2026 | $0.089677 | $0.087173 | $0.09211 | $0.091803 | $21,375,699 | $20,207,313 |
| Jan-27 2026 | $0.093254 | $0.085902 | $0.093346 | $0.085902 | $37,933,461 | $21,013,332 |
| Jan-26 2026 | $0.084858 | $0.082338 | $0.092383 | $0.082417 | $39,489,712 | $19,121,532 |
| Jan-25 2026 | $0.081351 | $0.080165 | $0.085089 | $0.081759 | $29,138,680 | $18,331,265 |
| Jan-24 2026 | $0.082674 | $0.080549 | $0.085509 | $0.080995 | $18,067,717 | $18,629,395 |
| Jan-23 2026 | $0.080755 | $0.079899 | $0.083658 | $0.082412 | $20,797,041 | $18,196,939 |
| Jan-22 2026 | $0.081901 | $0.079742 | $0.087521 | $0.087188 | $26,888,523 | $18,455,209 |
| Jan-21 2026 | $0.087276 | $0.085891 | $0.090316 | $0.087522 | $27,985,365 | $19,666,398 |
| Jan-20 2026 | $0.087533 | $0.087373 | $0.099614 | $0.099614 | $35,033,402 | $19,724,284 |