Market Cap $2.49T
-4.51%
Volume 24h $166.31B
13.48%
BTC % 50.53%
-0.23%
ETH % 15.35%
0.19%
Coins
26.815
+39
Exchanges
885
Last update
1 minute 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-24 2024 | $0.162124 | $0.162124 | $0.164927 | $0.164927 | $19 | $1,371,581 |
| Apr-23 2024 | $0.165513 | $0.165248 | $0.165885 | $0.165885 | $9 | $1,400,254 |
| Apr-22 2024 | $0.165885 | $0.163579 | $0.165885 | $0.163579 | $10 | $1,403,396 |
| Apr-21 2024 | $0.163579 | $0.162937 | $0.163579 | $0.162937 | $3 | $1,383,893 |
| Apr-20 2024 | $0.162937 | $0.162252 | $0.162937 | $0.162252 | $4 | $1,378,456 |
| Apr-19 2024 | $0.162252 | $0.160535 | $0.162392 | $0.161874 | $15 | $1,372,664 |
| Apr-18 2024 | $0.161874 | $0.160668 | $0.161922 | $0.160768 | $6 | $1,369,462 |
| Apr-17 2024 | $0.160768 | $0.160638 | $0.161645 | $0.161645 | $5 | $1,360,112 |
| Apr-16 2024 | $0.161645 | $0.160984 | $0.161747 | $0.161709 | $8 | $1,367,527 |
| Apr-15 2024 | $0.161709 | $0.161537 | $0.163409 | $0.162349 | $14 | $1,368,068 |
| Apr-14 2024 | $0.162171 | $0.160762 | $0.162171 | $0.16118 | $9 | $1,371,979 |
| Apr-13 2024 | $0.16118 | $0.160988 | $0.164369 | $0.164369 | $21 | $1,363,591 |
| Apr-12 2024 | $0.164369 | $0.164369 | $0.168025 | $0.168025 | $17 | $1,390,570 |
| Apr-11 2024 | $0.168025 | $0.167389 | $0.169185 | $0.167389 | $20 | $1,421,501 |
| Apr-10 2024 | $0.167285 | $0.166343 | $0.167805 | $0.16737 | $16 | $1,415,245 |