Market Cap $3.49T
0.38%
Volume 24h $159.08B
-23.16%
BTC % 60.14%
0.08%
ETH % 8.81%
0.22%
Coins
32.128
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 |
|---|---|---|---|---|---|---|
| Jun-14 2025 | $0.090828 | $0.09082 | $0.090948 | $0.090931 | - | $768,415 |
| Jun-13 2025 | $0.090921 | $0.090894 | $0.091661 | $0.091661 | - | $769,204 |
| Jun-12 2025 | $0.09175 | $0.09175 | $0.092702 | $0.092697 | $5 | $776,215 |
| Jun-11 2025 | $0.092713 | $0.092706 | $0.093108 | $0.092783 | $5 | $784,363 |
| Jun-10 2025 | $0.092769 | $0.092047 | $0.092769 | $0.092047 | $6 | $784,831 |
| Jun-09 2025 | $0.091815 | $0.091042 | $0.091815 | $0.091167 | $5 | $776,761 |
| Jun-08 2025 | $0.091167 | $0.091167 | $0.091291 | $0.091291 | $1 | $771,283 |
| Jun-07 2025 | $0.091141 | $0.091141 | $0.091141 | $0.091141 | - | $771,063 |
| Jun-06 2025 | $0.091141 | $0.090753 | $0.091141 | $0.090753 | - | $771,063 |
| Jun-05 2025 | $0.090753 | $0.090738 | $0.091905 | $0.09188 | - | $767,780 |
| Jun-04 2025 | $0.091911 | $0.091911 | $0.092014 | $0.092005 | - | $777,577 |
| Jun-03 2025 | $0.092005 | $0.091872 | $0.092268 | $0.091872 | - | $778,367 |
| Jun-02 2025 | $0.091827 | $0.091605 | $0.091827 | $0.09163 | $1 | $776,867 |
| Jun-01 2025 | $0.09163 | $0.09155 | $0.09163 | $0.091629 | - | $775,201 |
| May-31 2025 | $0.091629 | $0.091557 | $0.091729 | $0.091718 | - | $775,193 |