Market Cap $4.14T
-0.72%
Volume 24h $380.38B
14.2%
BTC % 54.86%
-0.31%
ETH % 12.56%
1.11%
Coins
32.821
+9
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.108578 | $0.108578 | $0.109663 | $0.109663 | - | $918,581 |
| Aug-18 2025 | $0.109754 | $0.109185 | $0.110199 | $0.110199 | $7 | $928,530 |
| Aug-17 2025 | $0.110199 | $0.109475 | $0.11026 | $0.109475 | $4 | $932,290 |
| Aug-16 2025 | $0.1095 | $0.109234 | $0.109774 | $0.109756 | - | $926,376 |
| Aug-15 2025 | $0.109776 | $0.109773 | $0.110532 | $0.110365 | $6 | $928,711 |
| Aug-14 2025 | $0.110255 | $0.109874 | $0.111066 | $0.111042 | $14 | $932,770 |
| Aug-13 2025 | $0.110995 | $0.105517 | $0.110995 | $0.105517 | $46 | $939,023 |
| Aug-12 2025 | $0.105517 | $0.103602 | $0.105537 | $0.103602 | - | $892,681 |
| Aug-11 2025 | $0.103602 | $0.103509 | $0.104057 | $0.103674 | $10 | $876,479 |
| Aug-10 2025 | $0.103674 | $0.103338 | $0.103998 | $0.103901 | - | $877,092 |
| Aug-09 2025 | $0.103901 | $0.098528 | $0.103901 | $0.098574 | - | $879,008 |
| Aug-08 2025 | $0.098574 | $0.097533 | $0.098574 | $0.097533 | - | $833,942 |
| Aug-07 2025 | $0.097533 | $0.096287 | $0.097533 | $0.096287 | $7 | $825,136 |
| Aug-06 2025 | $0.096287 | $0.096023 | $0.096287 | $0.096023 | - | $814,599 |
| Aug-05 2025 | $0.095985 | $0.095985 | $0.096499 | $0.096497 | - | $812,043 |