Market Cap $3.11T
-4.99%
Volume 24h $231.51B
3.28%
BTC % 54.76%
-0.25%
ETH % 10.96%
-1.91%
Coins
34.150
+20
Exchanges
885
Last update
1 minute ago
STBL (STBL) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jan-28 2026 | $0.04119 | $0.040409 | $0.041945 | $0.041205 | $5,776,966 | $20,595,031 |
| Jan-27 2026 | $0.041144 | $0.038725 | $0.041144 | $0.039826 | $5,911,999 | $20,572,397 |
| Jan-26 2026 | $0.04001 | $0.039642 | $0.040718 | $0.040094 | $6,172,583 | $20,005,035 |
| Jan-25 2026 | $0.039702 | $0.039325 | $0.044193 | $0.04298 | $5,503,599 | $19,851,280 |
| Jan-24 2026 | $0.042564 | $0.04196 | $0.045417 | $0.043547 | $4,679,733 | $21,282,276 |
| Jan-23 2026 | $0.043788 | $0.043516 | $0.04634 | $0.044777 | $5,126,751 | $21,894,087 |
| Jan-22 2026 | $0.044743 | $0.043951 | $0.04556 | $0.044187 | $4,968,062 | $22,371,693 |
| Jan-21 2026 | $0.044398 | $0.042752 | $0.045197 | $0.042752 | $6,040,715 | $22,199,383 |
| Jan-20 2026 | $0.043047 | $0.043032 | $0.047887 | $0.047887 | $7,454,563 | $21,523,969 |
| Jan-19 2026 | $0.047612 | $0.047103 | $0.049195 | $0.048011 | $7,143,007 | $23,806,182 |
| Jan-18 2026 | $0.053383 | $0.052014 | $0.055529 | $0.055529 | $5,026,290 | $26,691,594 |
| Jan-17 2026 | $0.055679 | $0.055269 | $0.056563 | $0.056384 | $5,037,363 | $27,839,762 |
| Jan-16 2026 | $0.055943 | $0.054967 | $0.057502 | $0.056072 | $6,963,880 | $27,971,905 |
| Jan-15 2026 | $0.055206 | $0.0542 | $0.058806 | $0.058073 | $6,856,984 | $27,603,402 |
| Jan-14 2026 | $0.057527 | $0.057527 | $0.06349 | $0.061075 | $9,975,315 | $28,763,959 |