Market Cap $2.07T
0.53%
Volume 24h $78.05B
36.39%
BTC % 57.9814%
-0.07%
ETH % 9.26099%
0.44%
Coins
34.665
Exchanges
204
Live
StakeStone (STO) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of StakeStone (STO) in USD Dollar. This table shows 453 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-29 2026 | $0.0455 | $0.0442 | $0.046 | $0.0453 | $1,764,155 | $10,252,667 |
| Jun-28 2026 | $0.0452 | $0.0446 | $0.0469 | $0.0468 | $1,988,283 | $10,185,067 |
| Jun-27 2026 | $0.0467 | $0.0466 | $0.0494 | $0.0492 | $1,471,971 | $10,523,067 |
| Jun-26 2026 | $0.0494 | $0.0451 | $0.0537 | $0.046 | $8,773,932 | $11,131,467 |
| Jun-25 2026 | $0.0458 | $0.0433 | $0.0467 | $0.0456 | $2,333,958 | $10,320,267 |
| Jun-24 2026 | $0.0456 | $0.0437 | $0.0486 | $0.048 | $2,200,155 | $10,275,200 |
| Jun-23 2026 | $0.048 | $0.0459 | $0.0505 | $0.0489 | $3,015,326 | $10,816,000 |
| Jun-22 2026 | $0.0489 | $0.0478 | $0.0534 | $0.0526 | $5,271,278 | $11,018,800 |
| Jun-21 2026 | $0.0528 | $0.0448 | $0.0596 | $0.0477 | $16,851,393 | $11,897,600 |
| Jun-20 2026 | $0.0477 | $0.0474 | $0.0485 | $0.0481 | $1,527,892 | $10,748,400 |
| Jun-19 2026 | $0.0481 | $0.0476 | $0.0488 | $0.0479 | $1,974,012 | $10,838,533 |
| Jun-18 2026 | $0.0479 | $0.0474 | $0.0514 | $0.0508 | $2,476,611 | $10,793,467 |
| Jun-17 2026 | $0.0507 | $0.0503 | $0.0519 | $0.051 | $2,309,840 | $11,424,400 |
| Jun-16 2026 | $0.0511 | $0.0499 | $0.0516 | $0.0513 | $1,515,082 | $11,514,533 |
| Jun-15 2026 | $0.0513 | $0.0508 | $0.0522 | $0.0514 | $2,004,510 | $11,559,600 |