Market Cap $4.15T
2.76%
Volume 24h $241.01B
28.33%
BTC % 55.08%
-0.12%
ETH % 12.08%
2.07%
Coins
33.517
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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.072365 | $0.069377 | $0.072365 | $0.07194 | - | $612,219 |
| Oct-24 2025 | $0.07194 | $0.07175 | $0.072403 | $0.07175 | - | $608,622 |
| Oct-23 2025 | $0.07175 | $0.071401 | $0.072282 | $0.071651 | - | $607,009 |
| Oct-22 2025 | $0.071022 | $0.071022 | $0.071923 | $0.071834 | $6 | $600,857 |
| Oct-21 2025 | $0.071934 | $0.071712 | $0.072622 | $0.071986 | $7 | $608,572 |
| Oct-20 2025 | $0.071986 | $0.071761 | $0.072527 | $0.071799 | - | $609,005 |
| Oct-19 2025 | $0.071799 | $0.071424 | $0.071923 | $0.071432 | - | $607,428 |
| Oct-18 2025 | $0.071432 | $0.071216 | $0.071865 | $0.071644 | - | $604,323 |
| Oct-17 2025 | $0.071644 | $0.071061 | $0.072029 | $0.071626 | - | $606,114 |
| Oct-16 2025 | $0.071626 | $0.071626 | $0.072561 | $0.072337 | - | $605,964 |
| Oct-15 2025 | $0.072337 | $0.071627 | $0.072695 | $0.071627 | - | $611,974 |
| Oct-14 2025 | $0.071595 | $0.070794 | $0.071785 | $0.071785 | - | $605,701 |
| Oct-13 2025 | $0.073011 | $0.072561 | $0.073462 | $0.073355 | - | $617,682 |
| Oct-12 2025 | $0.073355 | $0.071656 | $0.073355 | $0.071656 | - | $620,591 |
| Oct-11 2025 | $0.071681 | $0.071674 | $0.076024 | $0.076024 | - | $606,432 |