Market Cap $3.45T
4.58%
Volume 24h $301.70B
10.8%
BTC % 60.73%
-0.77%
ETH % 8.41%
2.49%
Coins
32.221
+10
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 |
|---|---|---|---|---|---|---|
| Jun-23 2025 | $0.07232 | $0.063712 | $0.07232 | $0.06392 | $27,660,689 | $16,296,218 |
| Jun-22 2025 | $0.063801 | $0.060948 | $0.066004 | $0.065686 | $22,637,650 | $14,376,619 |
| Jun-21 2025 | $0.064116 | $0.063458 | $0.071178 | $0.068921 | $14,498,390 | $14,447,676 |
| Jun-20 2025 | $0.068416 | $0.068416 | $0.073514 | $0.072396 | $12,724,406 | $15,416,573 |
| Jun-19 2025 | $0.071713 | $0.069959 | $0.073003 | $0.072821 | $10,330,166 | $16,159,523 |
| Jun-18 2025 | $0.073067 | $0.069633 | $0.073084 | $0.070366 | $13,223,765 | $16,464,641 |
| Jun-17 2025 | $0.069602 | $0.069055 | $0.075671 | $0.073053 | $13,329,854 | $15,683,869 |
| Jun-16 2025 | $0.07641 | $0.07453 | $0.07897 | $0.075033 | $10,808,501 | $17,217,746 |
| Jun-15 2025 | $0.075135 | $0.07347 | $0.078143 | $0.078143 | $11,174,977 | $16,930,615 |
| Jun-14 2025 | $0.078097 | $0.075037 | $0.079116 | $0.076008 | $17,237,217 | $17,597,945 |
| Jun-13 2025 | $0.076411 | $0.072601 | $0.076905 | $0.076905 | $20,998,417 | $17,217,982 |
| Jun-12 2025 | $0.079468 | $0.079382 | $0.089354 | $0.089265 | $16,397,926 | $17,906,962 |
| Jun-11 2025 | $0.088988 | $0.08876 | $0.097 | $0.097 | $20,627,039 | $20,052,126 |
| Jun-10 2025 | $0.097248 | $0.090406 | $0.097671 | $0.092417 | $20,876,229 | $21,913,326 |
| Jun-09 2025 | $0.092263 | $0.085585 | $0.092263 | $0.088115 | $18,667,602 | $20,789,962 |