Market Cap $2.65T
-3.08%
Volume 24h $138.46B
-31.5%
BTC % 58.52%
3.41%
ETH % 9.69%
2.47%
Coins
34.650
+7
Exchanges
874
Last update
3 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 |
|---|---|---|---|---|---|---|
| May-19 2026 | $0.038557 | $0.038199 | $0.038681 | $0.038623 | $2 | $326,194 |
| May-18 2026 | $0.038327 | $0.037832 | $0.038519 | $0.037832 | $2 | $324,255 |
| May-17 2026 | $0.039282 | $0.038483 | $0.039282 | $0.038546 | $2 | $332,330 |
| May-16 2026 | $0.038698 | $0.038383 | $0.039161 | $0.039101 | $2 | $327,395 |
| May-15 2026 | $0.039071 | $0.039007 | $0.040417 | $0.040417 | $2 | $330,544 |
| May-14 2026 | $0.040256 | $0.038785 | $0.040602 | $0.039147 | $2 | $340,568 |
| May-13 2026 | $0.039034 | $0.038802 | $0.040001 | $0.039096 | $2 | $330,230 |
| May-12 2026 | $0.039202 | $0.038913 | $0.039404 | $0.039404 | $2 | $331,658 |
| May-11 2026 | $0.039366 | $0.038734 | $0.042373 | $0.038957 | $2 | $333,044 |
| May-10 2026 | $0.038941 | $0.038883 | $0.038941 | $0.038883 | $0 | $329,448 |
| May-09 2026 | $0.038883 | $0.038856 | $0.043236 | $0.038856 | - | $328,954 |
| May-08 2026 | $0.038856 | $0.038701 | $0.038927 | $0.038927 | - | $328,729 |
| May-07 2026 | $0.038927 | $0.038926 | $0.039066 | $0.039066 | $1 | $329,327 |
| May-06 2026 | $0.039066 | $0.039066 | $0.042338 | $0.039295 | - | $330,503 |
| May-05 2026 | $0.039295 | $0.039251 | $0.039295 | $0.039251 | - | $332,440 |