Market Cap $3.90T
5.46%
Volume 24h $499.29B
41.4%
BTC % 60.19%
0.26%
ETH % 9.22%
1.08%
Coins
32.389
+21
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 |
|---|---|---|---|---|---|---|
| Jul-10 2025 | $0.077272 | $0.066823 | $0.077272 | $0.066842 | $120 | $653,728 |
| Jul-09 2025 | $0.066853 | $0.06617 | $0.066853 | $0.066175 | $4 | $565,587 |
| Jul-08 2025 | $0.066175 | $0.066009 | $0.066182 | $0.066009 | $1 | $559,848 |
| Jul-07 2025 | $0.066009 | $0.066009 | $0.066077 | $0.066047 | - | $558,439 |
| Jul-06 2025 | $0.066074 | $0.065885 | $0.066074 | $0.065887 | $1 | $558,994 |
| Jul-05 2025 | $0.065887 | $0.065887 | $0.065896 | $0.06589 | - | $557,413 |
| Jul-04 2025 | $0.065881 | $0.065859 | $0.066199 | $0.066189 | $2 | $557,364 |
| Jul-03 2025 | $0.066203 | $0.063911 | $0.066222 | $0.063921 | - | $560,081 |
| Jul-02 2025 | $0.063921 | $0.063318 | $0.063921 | $0.063342 | $5 | $540,782 |
| Jul-01 2025 | $0.063366 | $0.063366 | $0.063678 | $0.063678 | $2 | $536,086 |
| Jun-30 2025 | $0.063678 | $0.063605 | $0.063688 | $0.063652 | $2 | $538,725 |
| Jun-29 2025 | $0.063662 | $0.063414 | $0.063662 | $0.063418 | $1 | $538,592 |
| Jun-28 2025 | $0.063418 | $0.063379 | $0.063419 | $0.063388 | - | $536,526 |
| Jun-27 2025 | $0.063412 | $0.06337 | $0.063499 | $0.063499 | - | $536,470 |
| Jun-26 2025 | $0.063501 | $0.063481 | $0.063685 | $0.063481 | $2 | $537,225 |