Angle Staked EURA Historical Data

STEUR
Download
Date Close Price change Market cap Trading volume
Jun 21, 2025 $ 1.21
-0.72%
$ 4.9 million $ 0
Apr 7, 2025 $ 1.18
+0.00%
$ -- $ 11,243
Mar 31, 2025 $ 1.16
+0.00%
$ -- $ 1,623
Mar 24, 2025 $ 1.16
+0.00%
$ -- $ 3,573
Mar 17, 2025 $ 1.17
+0.00%
$ -- $ 431
Mar 10, 2025 $ 1.16
+0.00%
$ -- $ 1,138
Mar 3, 2025 $ 1.12
+0.00%
$ -- $ 5,835
Feb 24, 2025 $ 1.12
+0.00%
$ -- $ 3,554
Feb 3, 2025 $ 1.1
+0.00%
$ -- $ 1
Jan 27, 2025 $ 1.11
+0.00%
$ -- $ 8
Jan 26, 2025 $ 1.11
+0.00%
$ -- $ 2
Jan 22, 2025 $ 1.1
+0.00%
$ 4.42 million $ 12
Jan 21, 2025 $ 1.1
+0.52%
$ 4.41 million $ 20
Jan 20, 2025 $ 1.1
+0.00%
$ 4.39 million $ 3
Jan 19, 2025 $ 1.1
+0.00%
$ 4.38 million $ 50
Jan 17, 2025 $ 1.09
+0.00%
$ -- $ 15
Jan 16, 2025 $ 1.09
+0.00%
$ 4.42 million $ 15
Jan 14, 2025 $ 1.09
+0.00%
$ 4.39 million $ 18
Jan 12, 2025 $ 1.09
+0.00%
$ 4.38 million $ 595
Jan 11, 2025 $ 1.09
-0.02%
$ -- $ 13,984
Jan 10, 2025 $ 1.09
+0.08%
$ 4.14 million $ 22,757
Jan 9, 2025 $ 1.09
+0.22%
$ 4.14 million $ 1,322
Jan 8, 2025 $ 1.09
-1.09%
$ 4.27 million $ 1,800
Jan 7, 2025 $ 1.1
+0.16%
$ 4.32 million $ 14,949
Jan 6, 2025 $ 1.1
+0.75%
$ 4.31 million $ 23,279
Jan 5, 2025 $ 1.09
-0.06%
$ 4.28 million $ 417
Jan 4, 2025 $ 1.09
+0.09%
$ 4.28 million $ 1,008
Jan 3, 2025 $ 1.09
+0.23%
$ 4.28 million $ 2,248
Jan 2, 2025 $ 1.09
-0.31%
$ 4.27 million $ 10,365
Jan 1, 2025 $ 1.09
-0.88%
$ 4.28 million $ 1,722
Dec 31, 2024 $ 1.1
-0.21%
$ 4.31 million $ 1,131
Dec 30, 2024 $ 1.1
+0.04%
$ 4.32 million $ 5,838
Dec 29, 2024 $ 1.1
-0.15%
$ -- $ 497
Dec 28, 2024 $ 1.1
+0.02%
$ 4.32 million $ 42
Dec 27, 2024 $ 1.1
+0.20%
$ 4.32 million $ 186
Dec 26, 2024 $ 1.1
-0.15%
$ 4.31 million $ 85
Dec 25, 2024 $ 1.1
-0.01%
$ 4.31 million $ 170
Dec 24, 2024 $ 1.1
-0.21%
$ 4.31 million $ 38
Dec 23, 2024 $ 1.1
-0.06%
$ 4.32 million $ 124
Dec 22, 2024 $ 1.1
+0.10%
$ 4.32 million $ 32
Dec 21, 2024 $ 1.1
+0.49%
$ 4.32 million $ 1,249
Dec 20, 2024 $ 1.1
+0.26%
$ 4.32 million $ 1,603
Dec 19, 2024 $ 1.1
+0.05%
$ 4.31 million $ 26,830
Dec 18, 2024 $ 1.1
-1.11%
$ 4.3 million $ 7,057
Dec 17, 2024 $ 1.11
-0.26%
$ 4.35 million $ 1,864
Dec 16, 2024 $ 1.11
+0.03%
$ 4.41 million $ 4,553
Dec 15, 2024 $ 1.11
+0.14%
$ 4.41 million $ 2,785
Dec 14, 2024 $ 1.11
+0.03%
$ 4.4 million $ 3,685
Dec 13, 2024 $ 1.11
+0.08%
$ 4.4 million $ 2,288
Dec 12, 2024 $ 1.11
-0.29%
$ 4.4 million $ 7,500
Download