Market Cap $2.80T
0.26%
Volume 24h $198.04B
-30.11%
BTC % 55.86%
0.17%
ETH % 10.05%
0.19%
Coins
34.531
Exchanges
885
Last update
38 Seconds 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 |
|---|---|---|---|---|---|---|
| Apr-25 2026 | $0.090264 | $0.088158 | $0.096259 | $0.094862 | $37,173,264 | $20,339,681 |
| Apr-24 2026 | $0.094935 | $0.089031 | $0.117898 | $0.08916 | $201,453,434 | $21,392,191 |
| Apr-23 2026 | $0.088592 | $0.081952 | $0.092754 | $0.083576 | $41,091,676 | $19,962,909 |
| Apr-22 2026 | $0.085683 | $0.084387 | $0.091487 | $0.089618 | $24,619,956 | $19,307,274 |
| Apr-21 2026 | $0.089167 | $0.089091 | $0.093849 | $0.093849 | $27,053,776 | $20,092,404 |
| Apr-20 2026 | $0.092986 | $0.08856 | $0.094953 | $0.090031 | $33,758,738 | $20,953,032 |
| Apr-19 2026 | $0.089181 | $0.088508 | $0.096538 | $0.096538 | $29,770,454 | $20,095,554 |
| Apr-18 2026 | $0.096616 | $0.093736 | $0.108821 | $0.108628 | $46,558,085 | $21,770,899 |
| Apr-17 2026 | $0.110125 | $0.107707 | $0.122738 | $0.121403 | $70,917,947 | $24,814,977 |
| Apr-16 2026 | $0.11951 | $0.113063 | $0.120385 | $0.120385 | $51,145,879 | $26,929,617 |
| Apr-15 2026 | $0.121861 | $0.117142 | $0.123213 | $0.119002 | $54,185,258 | $27,459,371 |
| Apr-14 2026 | $0.118338 | $0.11412 | $0.126993 | $0.118422 | $66,887,062 | $26,665,660 |
| Apr-13 2026 | $0.118581 | $0.112612 | $0.122094 | $0.117255 | $51,775,656 | $26,720,372 |
| Apr-12 2026 | $0.117419 | $0.11462 | $0.125938 | $0.123883 | $47,185,475 | $26,458,569 |
| Apr-11 2026 | $0.123845 | $0.119485 | $0.132041 | $0.132041 | $50,380,431 | $27,906,451 |