Market Cap $4.25T
2.17%
Volume 24h $326.18B
9.7%
BTC % 53.55%
0.13%
ETH % 12.61%
0.71%
Coins
33.109
+18
Exchanges
885
Last update
22 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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.087667 | $0.082296 | $0.088543 | $0.083069 | $17,875,494 | $19,754,418 |
| Sep-09 2025 | $0.083243 | $0.081873 | $0.085528 | $0.082997 | $7,597,831 | $18,757,423 |
| Sep-08 2025 | $0.082562 | $0.080699 | $0.084619 | $0.08169 | $7,567,300 | $18,604,191 |
| Sep-07 2025 | $0.083124 | $0.078751 | $0.083124 | $0.078751 | $7,531,928 | $18,730,831 |
| Sep-06 2025 | $0.07866 | $0.077908 | $0.079159 | $0.078525 | $6,174,282 | $17,724,847 |
| Sep-05 2025 | $0.079123 | $0.077737 | $0.081307 | $0.077737 | $7,216,951 | $17,829,102 |
| Sep-04 2025 | $0.078224 | $0.076078 | $0.081956 | $0.081666 | $8,591,565 | $17,626,617 |
| Sep-03 2025 | $0.081919 | $0.080271 | $0.082966 | $0.081101 | $6,901,467 | $18,459,176 |
| Sep-02 2025 | $0.080945 | $0.078736 | $0.082644 | $0.081267 | $8,341,454 | $18,239,798 |
| Sep-01 2025 | $0.080689 | $0.080012 | $0.084161 | $0.082773 | $8,569,607 | $18,182,017 |
| Aug-31 2025 | $0.085207 | $0.084745 | $0.087131 | $0.085602 | $6,176,832 | $19,200,046 |
| Aug-30 2025 | $0.085633 | $0.083641 | $0.087683 | $0.083786 | $6,614,253 | $19,296,079 |
| Aug-29 2025 | $0.08372 | $0.082826 | $0.090348 | $0.090215 | $8,112,277 | $18,865,110 |
| Aug-28 2025 | $0.090873 | $0.087415 | $0.091251 | $0.087415 | $7,756,417 | $20,476,905 |
| Aug-27 2025 | $0.087668 | $0.086527 | $0.089415 | $0.087238 | $7,255,931 | $19,754,582 |