Market Cap $2.39T
-2.61%
Volume 24h $153.68B
39.85%
BTC % 52.53%
-0.66%
ETH % 13.1%
0.84%
Coins
28.941
+26
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Sep-29 2024 | $0.00002417 | $0.00002346 | $0.00008022 | $0.00008022 | $94 | $205 |
| Sep-28 2024 | $0.0000096193 | $0.0000095289 | $0.00001856 | $0.0000095297 | $8 | $81 |
| Sep-27 2024 | $0.0000095293 | $0.0000087796 | $0.00001164 | $0.0000090368 | $34 | $81 |
| Sep-26 2024 | $0.0000090362 | $0.0000090362 | $0.00001014 | $0.00001002 | $92 | $76 |
| Sep-25 2024 | $0.00001002 | $0.0000090119 | $0.00001601 | $0.00001043 | $477 | $85 |
| Sep-24 2024 | $0.00001043 | $0.0000101 | $0.00001238 | $0.00001238 | $48 | $88 |
| Sep-23 2024 | $0.00001238 | $0.00001027 | $0.00001434 | $0.00001411 | $88 | $105 |
| Sep-22 2024 | $0.00001425 | $0.00001026 | $0.0000144 | $0.0000144 | $139 | $121 |
| Sep-21 2024 | $0.00001414 | $0.0000090829 | $0.00001414 | $0.00001034 | $72 | $120 |
| Sep-20 2024 | $0.00001031 | $0.0000090541 | $0.0000121 | $0.0000090749 | $121 | $87 |
| Sep-19 2024 | $0.000009081 | $0.0000060973 | $0.00001233 | $0.00001112 | $733 | $77 |
| Sep-18 2024 | $0.00001125 | $0.00001125 | $0.00002665 | $0.00002665 | $169 | $95 |
| Sep-17 2024 | $0.00001879 | $0.00001323 | $0.00001965 | $0.00001411 | $6 | $159 |
| Sep-16 2024 | $0.00001441 | $0.0000127 | $0.00001501 | $0.0000147 | $31 | $122 |
| Sep-15 2024 | $0.00001454 | $0.00001204 | $0.00001613 | $0.00001613 | $57 | $123 |