Market Cap $2.61T
0.12%
Volume 24h $188.50B
-29.56%
BTC % 54.15%
0.44%
ETH % 9.95%
-1.3%
Coins
34.359
+6
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 |
|---|---|---|---|---|---|---|
| Mar-19 2026 | $0.03846 | $0.03846 | $0.038849 | $0.038823 | - | $325,377 |
| Mar-18 2026 | $0.038823 | $0.038583 | $0.039188 | $0.039188 | - | $328,449 |
| Mar-17 2026 | $0.039188 | $0.038951 | $0.039376 | $0.039158 | - | $331,535 |
| Mar-16 2026 | $0.039158 | $0.037197 | $0.039375 | $0.037403 | $23 | $331,284 |
| Mar-15 2026 | $0.037403 | $0.03703 | $0.037559 | $0.03753 | $11 | $316,435 |
| Mar-14 2026 | $0.03753 | $0.037304 | $0.03753 | $0.03733 | $1 | $317,512 |
| Mar-13 2026 | $0.037367 | $0.037367 | $0.03766 | $0.037477 | $3 | $316,127 |
| Mar-12 2026 | $0.037462 | $0.0372 | $0.037468 | $0.037218 | $1 | $316,933 |
| Mar-11 2026 | $0.037441 | $0.037172 | $0.037441 | $0.037172 | - | $316,754 |
| Mar-10 2026 | $0.037172 | $0.037132 | $0.037471 | $0.037132 | - | $314,479 |
| Mar-09 2026 | $0.037132 | $0.037076 | $0.037362 | $0.037197 | $2 | $314,139 |
| Mar-08 2026 | $0.03699 | $0.03699 | $0.037106 | $0.037106 | - | $312,939 |
| Mar-07 2026 | $0.037106 | $0.037106 | $0.037273 | $0.037119 | - | $313,925 |
| Mar-06 2026 | $0.037119 | $0.036976 | $0.037383 | $0.036976 | - | $314,032 |
| Mar-05 2026 | $0.036976 | $0.034662 | $0.037155 | $0.037155 | - | $312,826 |