Market Cap $3.31T
1.54%
Volume 24h $255.15B
41.65%
BTC % 54.48%
-0.16%
ETH % 11.37%
1.14%
Coins
33.773
+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 |
|---|---|---|---|---|---|---|
| Dec-07 2025 | $0.059063 | $0.058832 | $0.06472 | $0.059278 | - | $499,678 |
| Dec-06 2025 | $0.059278 | $0.058917 | $0.059278 | $0.058917 | - | $501,495 |
| Dec-05 2025 | $0.058917 | $0.058917 | $0.059706 | $0.059275 | - | $498,443 |
| Dec-04 2025 | $0.059275 | $0.059275 | $0.059939 | $0.059812 | - | $501,472 |
| Dec-03 2025 | $0.05974 | $0.05929 | $0.05974 | $0.05929 | $3 | $505,405 |
| Dec-02 2025 | $0.05929 | $0.058723 | $0.05929 | $0.058723 | - | $501,601 |
| Dec-01 2025 | $0.058722 | $0.058302 | $0.059921 | $0.059921 | $14 | $496,791 |
| Nov-30 2025 | $0.060338 | $0.059945 | $0.060338 | $0.059978 | - | $510,470 |
| Nov-29 2025 | $0.059994 | $0.059994 | $0.060129 | $0.060129 | $1 | $507,556 |
| Nov-28 2025 | $0.069578 | $0.060429 | $0.069578 | $0.060429 | - | $588,636 |
| Nov-27 2025 | $0.060429 | $0.060092 | $0.060429 | $0.060392 | - | $511,235 |
| Nov-26 2025 | $0.060392 | $0.059777 | $0.060392 | $0.06018 | - | $510,922 |
| Nov-25 2025 | $0.060139 | $0.059715 | $0.060235 | $0.060235 | $3 | $508,785 |
| Nov-24 2025 | $0.060225 | $0.059462 | $0.060225 | $0.059535 | - | $509,507 |
| Nov-23 2025 | $0.059547 | $0.059518 | $0.059956 | $0.059653 | - | $503,776 |