Market Cap $4.03T
1.24%
Volume 24h $173.38B
-73.63%
BTC % 55.14%
-0.18%
ETH % 11.83%
0.25%
Coins
33.517
+1
Exchanges
885
Last update
1 minute 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-24 2025 | $0.176795 | $0.174516 | $0.18633 | $0.183091 | $11,123,471 | $39,837,908 |
| Oct-23 2025 | $0.182329 | $0.167031 | $0.183885 | $0.167476 | $13,328,922 | $41,084,909 |
| Oct-22 2025 | $0.166951 | $0.165387 | $0.180541 | $0.17911 | $12,760,634 | $37,619,625 |
| Oct-21 2025 | $0.178506 | $0.170001 | $0.179794 | $0.179794 | $13,328,563 | $40,223,391 |
| Oct-20 2025 | $0.1787 | $0.173716 | $0.182631 | $0.177612 | $13,772,850 | $40,267,178 |
| Oct-19 2025 | $0.173424 | $0.168027 | $0.177768 | $0.171048 | $17,810,387 | $39,078,287 |
| Oct-18 2025 | $0.172068 | $0.157937 | $0.173862 | $0.157937 | $17,072,679 | $38,772,683 |
| Oct-17 2025 | $0.158134 | $0.156632 | $0.174898 | $0.156632 | $29,240,413 | $35,632,922 |
| Oct-16 2025 | $0.155535 | $0.149227 | $0.181763 | $0.156753 | $55,729,816 | $35,047,334 |
| Oct-15 2025 | $0.154827 | $0.146738 | $0.157328 | $0.154061 | $16,324,906 | $34,887,723 |
| Oct-14 2025 | $0.156431 | $0.152002 | $0.170027 | $0.168636 | $19,436,530 | $35,249,330 |
| Oct-13 2025 | $0.168789 | $0.164186 | $0.181352 | $0.17394 | $30,250,582 | $38,033,929 |
| Oct-12 2025 | $0.173675 | $0.16465 | $0.181644 | $0.181644 | $31,066,204 | $39,134,963 |
| Oct-11 2025 | $0.179785 | $0.166419 | $0.187634 | $0.185388 | $59,238,630 | $40,511,644 |
| Oct-10 2025 | $0.192706 | $0.192706 | $0.222957 | $0.199475 | $178,510,088 | $43,423,161 |