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

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

Historical and market price analysis of StakeStone (STO), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 205 days, from day 04-03-2025.