Market Cap $2.64T
0.52%
Volume 24h $173.91B
-45.53%
BTC % 54.64%
0.29%
ETH % 10.13%
-0.69%
Coins
34.477
+5
Exchanges
885
Last update
7 Seconds 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 |
|---|---|---|---|---|---|---|
| Apr-08 2026 | $0.037246 | $0.037246 | $0.037558 | $0.037519 | $2 | $315,106 |
| Apr-07 2026 | $0.037389 | $0.036637 | $0.037389 | $0.036654 | $8 | $316,321 |
| Apr-06 2026 | $0.036664 | $0.036664 | $0.03787 | $0.036796 | $2 | $310,185 |
| Apr-05 2026 | $0.036749 | $0.036505 | $0.036749 | $0.03653 | $1 | $310,899 |
| Apr-04 2026 | $0.036558 | $0.036508 | $0.036672 | $0.036587 | - | $309,285 |
| Apr-03 2026 | $0.036587 | $0.036587 | $0.037273 | $0.036813 | - | $309,535 |
| Apr-02 2026 | $0.036813 | $0.036593 | $0.036825 | $0.036825 | $2 | $311,448 |
| Apr-01 2026 | $0.036825 | $0.036746 | $0.037052 | $0.036746 | - | $311,544 |
| Mar-31 2026 | $0.036968 | $0.036634 | $0.036968 | $0.03665 | - | $312,755 |
| Mar-30 2026 | $0.036659 | $0.03651 | $0.036902 | $0.03651 | - | $310,143 |
| Mar-29 2026 | $0.03651 | $0.03651 | $0.03734 | $0.036752 | $0 | $308,883 |
| Mar-28 2026 | $0.036752 | $0.036698 | $0.037273 | $0.036698 | - | $310,929 |
| Mar-27 2026 | $0.036698 | $0.036698 | $0.038142 | $0.038142 | - | $310,472 |
| Mar-26 2026 | $0.038142 | $0.035005 | $0.038378 | $0.038378 | - | $322,686 |
| Mar-25 2026 | $0.038378 | $0.038378 | $0.038618 | $0.038573 | - | $324,682 |