Market Cap $2.25T
-1.43%
Volume 24h $122.65B
-0.51%
BTC % 52.18%
-0.51%
ETH % 13.89%
-0.93%
Coins
28.525
+17
Exchanges
885
Last update
2 Minutes ago
xDai Chain (STAKE) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-20 2024 | $0.00001742 | $0.00001539 | $0.00002518 | $0.00001661 | $204 | $147 |
| Aug-19 2024 | $0.00001661 | $0.00001373 | $0.00002393 | $0.00001795 | $130 | $141 |
| Aug-18 2024 | $0.00001794 | $0.000014 | $0.00001794 | $0.000014 | $173 | $152 |
| Aug-17 2024 | $0.000014 | $0.00001 | $0.000018 | $0.000018 | $748 | $118 |
| Aug-16 2024 | $0.000018 | $0.00001001 | $0.00002421 | $0.00002338 | $2,120 | $152 |
| Aug-15 2024 | $0.00002339 | $0.00002275 | $0.00003061 | $0.00003061 | $582 | $198 |
| Aug-14 2024 | $0.00003061 | $0.00002274 | $0.00003306 | $0.00002287 | $345 | $259 |
| Aug-13 2024 | $0.00002286 | $0.0000196 | $0.00002591 | $0.00002123 | $1,633 | $193 |
| Aug-12 2024 | $0.00001933 | $0.00001933 | $0.00003713 | $0.00003713 | $5,383 | $164 |
| Aug-11 2024 | $0.00003713 | $0.00002633 | $0.00004194 | $0.00004066 | $18,527 | $314 |
| Aug-10 2024 | $0.00004066 | $0.00002765 | $0.00005049 | $0.00002766 | $152 | $344 |
| Aug-09 2024 | $0.00002766 | $0.00002763 | $0.00006476 | $0.0000352 | $9,967 | $234 |
| Aug-08 2024 | $0.00004014 | $0.00003012 | $0.00004908 | $0.00004882 | $3,596 | $340 |
| Aug-07 2024 | $0.00004889 | $0.0000421 | $0.00005476 | $0.00004859 | $2,987 | $414 |
| Aug-06 2024 | $0.00004423 | $0.00004278 | $0.00016143 | $0.00012021 | $65,611 | $374 |