Market Cap $2.54T
1.62%
Volume 24h $108.61B
18.22%
BTC % 54.13%
0.55%
ETH % 10%
0.5%
Coins
34.457
+1
Exchanges
885
Last update
49 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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.205836 | $0.123273 | $0.260077 | $0.129104 | $829,497,016 | $46,381,787 |
| Apr-03 2026 | $0.132843 | $0.112638 | $0.224996 | $0.224111 | $319,117,347 | $29,934,121 |
| Apr-02 2026 | $0.233683 | $0.220778 | $1.6784 | $0.449527 | $1,396,696,164 | $52,656,697 |
| Apr-01 2026 | $0.449522 | $0.19266 | $0.47275 | $0.19787 | $560,217,351 | $101,292,441 |
| Mar-31 2026 | $0.20233 | $0.111078 | $0.20233 | $0.147733 | $112,503,402 | $45,591,709 |
| Mar-30 2026 | $0.147911 | $0.134098 | $0.150206 | $0.150206 | $43,579,036 | $33,329,482 |
| Mar-29 2026 | $0.149775 | $0.118304 | $0.160663 | $0.118304 | $94,830,326 | $33,749,326 |
| Mar-28 2026 | $0.115356 | $0.108533 | $0.119006 | $0.108533 | $23,452,516 | $25,993,605 |
| Mar-27 2026 | $0.106493 | $0.097448 | $0.106493 | $0.100035 | $21,386,046 | $23,996,629 |
| Mar-26 2026 | $0.09874 | $0.081922 | $0.101633 | $0.082975 | $39,578,879 | $22,249,567 |
| Mar-25 2026 | $0.082195 | $0.073322 | $0.083074 | $0.075386 | $13,560,790 | $18,521,334 |
| Mar-24 2026 | $0.075343 | $0.075343 | $0.082645 | $0.082329 | $9,116,272 | $16,977,332 |
| Mar-23 2026 | $0.081519 | $0.081519 | $0.088482 | $0.08376 | $21,988,318 | $18,368,998 |
| Mar-22 2026 | $0.08085 | $0.08085 | $0.106723 | $0.10344 | $22,286,624 | $18,218,265 |
| Mar-21 2026 | $0.103653 | $0.096049 | $0.108634 | $0.0994 | $15,893,454 | $23,356,634 |