Market Cap $4.52T
0.59%
Volume 24h $329.48B
-28.07%
BTC % 54.32%
-0.11%
ETH % 12.17%
0.41%
Coins
33.323
+1
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-04 2025 | $0.082264 | $0.082264 | $0.082359 | $0.082359 | - | $695,962 |
| Oct-03 2025 | $0.082359 | $0.082267 | $0.082773 | $0.082655 | - | $696,765 |
| Oct-02 2025 | $0.082655 | $0.081923 | $0.082655 | $0.08227 | - | $699,265 |
| Oct-01 2025 | $0.081753 | $0.08124 | $0.082207 | $0.081304 | - | $691,642 |
| Sep-30 2025 | $0.081304 | $0.081304 | $0.081873 | $0.081873 | $1 | $687,842 |
| Sep-29 2025 | $0.081873 | $0.06941 | $0.081873 | $0.081124 | - | $692,654 |
| Sep-28 2025 | $0.081124 | $0.080329 | $0.081124 | $0.080782 | $3 | $686,316 |
| Sep-27 2025 | $0.080782 | $0.069442 | $0.082319 | $0.082319 | $16 | $683,421 |
| Sep-26 2025 | $0.082319 | $0.081349 | $0.082319 | $0.081748 | - | $696,427 |
| Sep-25 2025 | $0.08224 | $0.081741 | $0.087028 | $0.087028 | - | $695,760 |
| Sep-24 2025 | $0.087028 | $0.069424 | $0.087666 | $0.069434 | - | $736,266 |
| Sep-23 2025 | $0.069424 | $0.069311 | $0.087776 | $0.069311 | - | $587,332 |
| Sep-22 2025 | $0.069496 | $0.069496 | $0.08831 | $0.079401 | - | $587,947 |
| Sep-21 2025 | $0.079311 | $0.079281 | $0.089085 | $0.089085 | - | $670,979 |
| Sep-20 2025 | $0.089085 | $0.08864 | $0.089085 | $0.08864 | - | $753,668 |