Market Cap $2.14T
-3.59%
Volume 24h $125.17B
-24.66%
BTC % 58.0977%
0.65%
ETH % 9.35051%
-3.62%
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 428 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-04 2026 | $0.0614 | $0.0589 | $0.0718 | $0.0718 | $24,794,373 | $13,835,467 |
| Jun-03 2026 | $0.0725 | $0.0546 | $0.0884 | $0.0548 | $33,835,637 | $16,336,667 |
| Jun-02 2026 | $0.0546 | $0.0538 | $0.0606 | $0.0606 | $2,018,018 | $12,303,200 |
| Jun-01 2026 | $0.0606 | $0.0578 | $0.0616 | $0.0608 | $1,257,831 | $13,655,200 |
| May-31 2026 | $0.0606 | $0.0594 | $0.0612 | $0.0605 | $1,238,773 | $13,655,200 |
| May-30 2026 | $0.0604 | $0.0598 | $0.0613 | $0.0599 | $876,451 | $13,610,133 |
| May-29 2026 | $0.0599 | $0.0576 | $0.0609 | $0.0609 | $1,959,343 | $13,497,467 |
| May-28 2026 | $0.0609 | $0.0591 | $0.0619 | $0.0619 | $1,712,066 | $13,722,800 |
| May-27 2026 | $0.0618 | $0.0612 | $0.0644 | $0.0639 | $1,559,330 | $13,925,600 |
| May-26 2026 | $0.064 | $0.0632 | $0.0674 | $0.0674 | $1,924,400 | $14,421,333 |
| May-25 2026 | $0.0674 | $0.0666 | $0.0695 | $0.0666 | $1,820,670 | $15,187,467 |
| May-24 2026 | $0.0666 | $0.0655 | $0.0685 | $0.068 | $1,134,762 | $15,007,200 |
| May-23 2026 | $0.068 | $0.0651 | $0.0693 | $0.0672 | $1,733,332 | $15,322,667 |
| May-22 2026 | $0.068041 | $0.068041 | $0.072627 | $0.072627 | $10,532,379 | $15,331,940 |
| May-21 2026 | $0.072025 | $0.069798 | $0.072025 | $0.069798 | $11,407,291 | $16,229,756 |