Market Cap $4.15T
0.57%
Volume 24h $293.31B
2.18%
BTC % 53.48%
-0.31%
ETH % 12.52%
0.08%
Coins
33.093
+13
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-09 2025 | $0.105663 | $0.105663 | $0.106273 | $0.106071 | - | $893,916 |
| Sep-08 2025 | $0.106071 | $0.087424 | $0.106071 | $0.087491 | - | $897,373 |
| Sep-07 2025 | $0.087443 | $0.087419 | $0.105388 | $0.105388 | - | $739,778 |
| Sep-06 2025 | $0.105388 | $0.087594 | $0.10544 | $0.10544 | - | $891,596 |
| Sep-05 2025 | $0.10544 | $0.10544 | $0.106144 | $0.10576 | - | $892,032 |
| Sep-04 2025 | $0.105739 | $0.105352 | $0.106059 | $0.105815 | - | $894,561 |
| Sep-03 2025 | $0.105815 | $0.105224 | $0.106062 | $0.105224 | - | $895,203 |
| Sep-02 2025 | $0.105224 | $0.105089 | $0.105895 | $0.10565 | - | $890,207 |
| Sep-01 2025 | $0.105612 | $0.105603 | $0.110966 | $0.110966 | $45 | $893,490 |
| Aug-31 2025 | $0.111144 | $0.110787 | $0.111144 | $0.110787 | - | $940,287 |
| Aug-30 2025 | $0.110787 | $0.110604 | $0.110793 | $0.110657 | - | $937,264 |
| Aug-29 2025 | $0.110657 | $0.11065 | $0.111451 | $0.111451 | - | $936,169 |
| Aug-28 2025 | $0.111482 | $0.11143 | $0.111762 | $0.111691 | $3 | $943,147 |
| Aug-27 2025 | $0.111692 | $0.111681 | $0.111869 | $0.111691 | $2 | $944,922 |
| Aug-26 2025 | $0.1117 | $0.111059 | $0.1117 | $0.11111 | $4 | $944,991 |