Market Cap $2.44T
-1.59%
Volume 24h $192.29B
-27.83%
BTC % 53.73%
-0.07%
ETH % 9.51%
-1.36%
Coins
34.283
+8
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 |
|---|---|---|---|---|---|---|
| Feb-26 2026 | $0.036833 | $0.036593 | $0.037363 | $0.036731 | - | $311,615 |
| Feb-25 2026 | $0.036861 | $0.03637 | $0.037028 | $0.03637 | $7 | $311,853 |
| Feb-24 2026 | $0.03637 | $0.036114 | $0.03637 | $0.036221 | - | $307,693 |
| Feb-23 2026 | $0.036221 | $0.036177 | $0.036566 | $0.036566 | - | $306,435 |
| Feb-22 2026 | $0.036566 | $0.036338 | $0.036566 | $0.036338 | - | $309,355 |
| Feb-21 2026 | $0.03656 | $0.036337 | $0.03656 | $0.036464 | $1 | $309,301 |
| Feb-20 2026 | $0.036464 | $0.036231 | $0.036464 | $0.036382 | $2 | $308,493 |
| Feb-19 2026 | $0.036361 | $0.036287 | $0.0368 | $0.036718 | - | $307,622 |
| Feb-18 2026 | $0.036696 | $0.036624 | $0.037124 | $0.036965 | - | $310,455 |
| Feb-17 2026 | $0.036965 | $0.036935 | $0.037198 | $0.037153 | - | $312,730 |
| Feb-16 2026 | $0.036927 | $0.036927 | $0.03726 | $0.036971 | - | $312,409 |
| Feb-15 2026 | $0.036985 | $0.036985 | $0.037459 | $0.037437 | - | $312,899 |
| Feb-14 2026 | $0.037437 | $0.037126 | $0.037437 | $0.037126 | - | $316,722 |
| Feb-13 2026 | $0.037126 | $0.037126 | $0.037834 | $0.037493 | - | $314,089 |
| Feb-12 2026 | $0.037493 | $0.037346 | $0.037579 | $0.037495 | - | $317,199 |