Staked Avail Historical Data

stAVAIL
Download
Date Close Price change Market cap Trading volume
Mar 27, 2026 $ 0.0046
-0.09%
$ -- $ 44
Mar 26, 2026 $ 0.00454
+0.00%
$ 125,923 $ 39
Oct 10, 2025 $ 0.0127
+0.00%
$ -- $ 889
Oct 9, 2025 $ 0.0132
-1.18%
$ -- $ 412
Oct 8, 2025 $ 0.0136
+0.52%
$ -- $ 426
Oct 7, 2025 $ 0.014
+0.96%
$ -- $ 437
Sep 30, 2025 $ 0.0133
+0.72%
$ -- $ 200
Sep 28, 2025 $ 0.0135
-0.82%
$ 381,331 $ 318
Sep 27, 2025 $ 0.0134
+0.45%
$ -- $ 306
Sep 26, 2025 $ 0.0132
+0.25%
$ -- $ 1
Sep 25, 2025 $ 0.0138
-0.94%
$ -- $ 0.1
Sep 24, 2025 $ 0.0141
-0.46%
$ -- $ 170
Sep 23, 2025 $ 0.0143
+2.91%
$ -- $ 2
Sep 22, 2025 $ 0.0148
-1.21%
$ -- $ 2,564
Sep 21, 2025 $ 0.0157
+2.24%
$ -- $ 2,696
Sep 20, 2025 $ 0.0159
-0.50%
$ -- $ 3,160
Sep 19, 2025 $ 0.0161
+0.00%
$ -- $ 3,809
Sep 18, 2025 $ 0.016
-0.05%
$ -- $ 4,229
Sep 17, 2025 $ 0.0164
-5.35%
$ 475,350 $ 3,994
Sep 15, 2025 $ 0.0167
-19.21%
$ 484,771 $ 6,302
Sep 14, 2025 $ 0.0207
-2.42%
$ 602,650 $ 12,061
Sep 13, 2025 $ 0.0161
+7.29%
$ -- $ 2,885
Sep 12, 2025 $ 0.0138
+0.08%
$ -- $ 1,932
Sep 11, 2025 $ 0.0141
+0.00%
$ 408,633 $ 1,975
Sep 9, 2025 $ 0.013
+0.00%
$ -- $ 1,838
Sep 8, 2025 $ 0.0126
-0.40%
$ -- $ 2,263
Sep 7, 2025 $ 0.0124
+0.80%
$ 361,393 $ 3,084
Sep 6, 2025 $ 0.0124
+1.02%
$ -- $ 1,729
Sep 5, 2025 $ 0.0123
-0.76%
$ 359,211 $ 1,558
Sep 4, 2025 $ 0.0125
+0.18%
$ -- $ 1,830
Sep 3, 2025 $ 0.0126
+0.97%
$ -- $ 1,625
Sep 2, 2025 $ 0.0126
+0.04%
$ 369,171 $ 1,619
Sep 1, 2025 $ 0.0125
-2.84%
$ 365,740 $ 620
Aug 31, 2025 $ 0.0132
-0.56%
$ 379,999 $ 1,256
Aug 30, 2025 $ 0.0133
+0.13%
$ 385,547 $ 698
Aug 29, 2025 $ 0.0132
-9.25%
$ 386,559 $ 695
Aug 28, 2025 $ 0.0146
+14.32%
$ 425,923 $ 1,700
Aug 27, 2025 $ 0.0127
-7.16%
$ 370,662 $ 714
Aug 26, 2025 $ 0.0137
-0.29%
$ 400,002 $ 1,146
Aug 25, 2025 $ 0.0137
-10.18%
$ 398,533 $ 4,403
Aug 24, 2025 $ 0.0151
-1.59%
$ 443,842 $ 808
Aug 23, 2025 $ 0.0154
-2.48%
$ 448,917 $ 758
Aug 22, 2025 $ 0.0157
+1.18%
$ 458,757 $ 2,761
Aug 21, 2025 $ 0.0157
-9.90%
$ 449,794 $ 943
Aug 20, 2025 $ 0.0174
+1.29%
$ 509,958 $ 910
Aug 19, 2025 $ 0.0174
-4.22%
$ 504,051 $ 1,011
Aug 18, 2025 $ 0.0181
-3.42%
$ 530,255 $ 1,166
Aug 17, 2025 $ 0.0188
-1.13%
$ 548,980 $ 1,070
Aug 16, 2025 $ 0.0189
+0.02%
$ 553,248 $ 1,667
Aug 15, 2025 $ 0.0189
-1.65%
$ 554,614 $ 1,218
Download