Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

StakeStone Historical Data

STO Page 5
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Apr 6, 2026 $0.15
-6.55%
$41.02 million $162.27 million
Apr 5, 2026 $0.161
-14.51%
$43.91 million $366.2 million
Apr 4, 2026 $0.188
+30.62%
$49.5 million $647.58 million
Apr 3, 2026 $0.144
-36.19%
$37.9 million $281.25 million
Apr 2, 2026 $0.226
-49.74%
$59.4 million $1.2 billion
Apr 1, 2026 $0.45
+125.16%
$118.19 million $449.27 million
Mar 31, 2026 $0.2
+33.22%
$52.47 million $90.65 million
Mar 30, 2026 $0.15
-0.03%
$39.4 million $32.95 million
Mar 29, 2026 $0.15
+27.85%
$39.42 million $73.67 million
Mar 28, 2026 $0.117
+7.91%
$30.83 million $16.91 million
Mar 27, 2026 $0.109
+9.48%
$28.57 million $15.38 million
Mar 26, 2026 $0.0993
+19.56%
$26.11 million $28.97 million
Mar 25, 2026 $0.083
+10.54%
$21.83 million $9.59 million
Mar 24, 2026 $0.0751
-9.02%
$17.64 million $6.22 million
Mar 23, 2026 $0.0826
+2.89%
$19.43 million $16.85 million
Mar 22, 2026 $0.0803
-22.84%
$18.89 million $16.63 million
Mar 21, 2026 $0.104
+5.56%
$24.41 million $10.54 million
Mar 20, 2026 $0.0985
+3.79%
$22.29 million $20.4 million
Mar 19, 2026 $0.0949
+21.77%
$21.5 million $13.68 million
Mar 18, 2026 $0.078
+1.29%
$17.64 million $10.29 million
Mar 17, 2026 $0.077
+11.32%
$17.43 million $16.28 million
Mar 16, 2026 $0.0691
-0.81%
$15.65 million $2.59 million
Mar 15, 2026 $0.0697
+2.77%
$15.78 million $2.36 million
Mar 14, 2026 $0.0678
-5.29%
$15.35 million $3.75 million
Mar 13, 2026 $0.0716
+8.40%
$16.21 million $10.04 million
Mar 12, 2026 $0.0661
+3.04%
$14.96 million $17.26 million
Mar 11, 2026 $0.0641
+4.20%
$14.51 million $2.17 million
Mar 10, 2026 $0.0616
-3.09%
$13.93 million $2.48 million
Mar 9, 2026 $0.0635
+4.50%
$14.36 million $4.69 million
Mar 8, 2026 $0.0608
+5.31%
$13.76 million $4.64 million
Mar 7, 2026 $0.0577
-2.42%
$13.06 million $2.52 million
Mar 6, 2026 $0.0591
-0.82%
$13.39 million $1.88 million
Mar 5, 2026 $0.0596
-0.22%
$13.5 million $9.92 million
Mar 4, 2026 $0.0598
-1.28%
$13.53 million $6.88 million
Mar 3, 2026 $0.0605
-3.95%
$13.7 million $11.36 million
Mar 2, 2026 $0.063
-0.75%
$14.27 million $14.05 million
Mar 1, 2026 $0.0635
+2.20%
$14.37 million $12.1 million
Feb 28, 2026 $0.0621
-0.01%
$14.06 million $12.29 million
Feb 27, 2026 $0.0621
-0.77%
$14.06 million $14.77 million
Feb 26, 2026 $0.0626
+7.45%
$14.17 million $6.23 million
Feb 25, 2026 $0.0582
+4.21%
$13.17 million $7.69 million
Feb 24, 2026 $0.0558
-0.80%
$12.61 million $7.44 million
Feb 23, 2026 $0.0563
-6.88%
$12.71 million $10.37 million
Feb 22, 2026 $0.0604
+8.19%
$13.65 million $15.23 million
Feb 21, 2026 $0.0559
+0.38%
$12.62 million $2.96 million
Feb 20, 2026 $0.0556
+1.65%
$12.58 million $10.14 million
Feb 19, 2026 $0.0547
+2.51%
$12.37 million $10.32 million
Feb 18, 2026 $0.0534
-4.50%
$12.05 million $8.77 million
Feb 17, 2026 $0.0559
+0.35%
$12.63 million $11.96 million
Feb 16, 2026 $0.0557
+0.80%
$12.58 million $18.86 million