Market Cap $4.14T
1.26%
Volume 24h $359.71B
-5.85%
BTC % 54.69%
-1.09%
ETH % 12.53%
2.39%
Coins
32.828
+14
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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.092792 | $0.087791 | $0.093908 | $0.087858 | $10,419,246 | $20,909,156 |
| Aug-19 2025 | $0.087792 | $0.086951 | $0.091949 | $0.090461 | $8,149,961 | $19,782,523 |
| Aug-18 2025 | $0.091476 | $0.088793 | $0.094766 | $0.094766 | $8,779,253 | $20,612,671 |
| Aug-17 2025 | $0.095492 | $0.094508 | $0.09756 | $0.094508 | $6,623,329 | $21,517,752 |
| Aug-16 2025 | $0.094192 | $0.092102 | $0.095315 | $0.092726 | $7,281,333 | $21,224,662 |
| Aug-15 2025 | $0.091893 | $0.089128 | $0.09601 | $0.092532 | $12,079,617 | $20,706,660 |
| Aug-14 2025 | $0.092045 | $0.090829 | $0.105398 | $0.102006 | $17,379,297 | $20,740,942 |
| Aug-13 2025 | $0.101815 | $0.098556 | $0.101815 | $0.101111 | $11,536,019 | $22,942,526 |
| Aug-12 2025 | $0.099453 | $0.087167 | $0.101635 | $0.088846 | $19,030,322 | $22,410,226 |
| Aug-11 2025 | $0.08852 | $0.088393 | $0.098918 | $0.095334 | $11,162,846 | $19,946,689 |
| Aug-10 2025 | $0.096427 | $0.093035 | $0.100523 | $0.096727 | $9,849,176 | $21,728,378 |
| Aug-09 2025 | $0.097435 | $0.094572 | $0.099003 | $0.095183 | $12,119,979 | $21,955,486 |
| Aug-08 2025 | $0.093411 | $0.092019 | $0.094506 | $0.093659 | $10,387,518 | $21,048,621 |
| Aug-07 2025 | $0.092922 | $0.087799 | $0.097919 | $0.087799 | $36,104,271 | $20,938,533 |
| Aug-06 2025 | $0.087612 | $0.079802 | $0.088137 | $0.080751 | $11,384,780 | $19,742,000 |