Market Cap $3.48T
1.09%
Volume 24h $228.33B
BTC % 54.86%
-0.23%
ETH % 11.09%
1.26%
Coins
33.670
+2
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.062639 | $0.06249 | $0.064695 | $0.064695 | - | $529,930 |
| Nov-14 2025 | $0.064771 | $0.064754 | $0.065245 | $0.065164 | $8 | $547,970 |
| Nov-13 2025 | $0.065164 | $0.064919 | $0.067282 | $0.066823 | $30 | $551,295 |
| Nov-12 2025 | $0.066823 | $0.066823 | $0.067696 | $0.066925 | $6 | $565,334 |
| Nov-11 2025 | $0.066927 | $0.066927 | $0.067829 | $0.067713 | $5 | $566,206 |
| Nov-10 2025 | $0.06769 | $0.067281 | $0.067844 | $0.067618 | - | $572,662 |
| Nov-09 2025 | $0.067618 | $0.066887 | $0.067646 | $0.066894 | $6 | $572,057 |
| Nov-08 2025 | $0.066894 | $0.066894 | $0.067454 | $0.067454 | - | $565,934 |
| Nov-07 2025 | $0.067454 | $0.066171 | $0.067454 | $0.066797 | - | $570,664 |
| Nov-06 2025 | $0.066797 | $0.066415 | $0.067112 | $0.067059 | - | $565,108 |
| Nov-05 2025 | $0.067059 | $0.066711 | $0.069701 | $0.069701 | - | $567,325 |
| Nov-04 2025 | $0.069701 | $0.069156 | $0.070849 | $0.070414 | $12 | $589,677 |
| Nov-03 2025 | $0.070481 | $0.070481 | $0.071829 | $0.071829 | $10 | $596,275 |
| Nov-02 2025 | $0.069457 | $0.069457 | $0.071823 | $0.071823 | - | $587,612 |
| Nov-01 2025 | $0.071823 | $0.071692 | $0.072162 | $0.072162 | - | $607,628 |