Stable Metal Historical Data

STBL
Download
Date Close Price change Market cap Trading volume
Today $ 0.019
+0.00%
$ 19.04 million $ 46
Yesterday $ 0.0186
-0.07%
$ 18.65 million $ 125
Aug 10, 2026 $ 0.0186
+2.91%
$ 18.63 million $ 172
Aug 9, 2026 $ 0.0179
-1.83%
$ 17.91 million $ 81
Aug 8, 2026 $ 0.0182
+1.12%
$ 18.24 million $ 7
Aug 7, 2026 $ 0.0181
+0.32%
$ 18.08 million $ 103
Aug 6, 2026 $ 0.018
-1.66%
$ 18.04 million $ 114
Aug 5, 2026 $ 0.0183
-25.04%
$ 18.34 million $ 6,886
Aug 4, 2026 $ 0.0245
-2.54%
$ 24.52 million $ 1,404
Aug 3, 2026 $ 0.0252
-2.00%
$ 25.15 million $ 487
Aug 2, 2026 $ 0.0257
-0.16%
$ 25.7 million $ 127
Aug 1, 2026 $ 0.0257
-0.88%
$ 25.73 million $ 700
Jul 31, 2026 $ 0.026
+0.67%
$ 25.96 million $ 426
Jul 30, 2026 $ 0.0258
+5.55%
$ 25.77 million $ 2,134
Jul 29, 2026 $ 0.0244
-10.62%
$ 24.4 million $ 5,783
Jul 28, 2026 $ 0.0272
-8.45%
$ 27.25 million $ 1,708
Jul 27, 2026 $ 0.0296
+38.20%
$ 29.6 million $ 8,441
Jul 26, 2026 $ 0.0214
+5.04%
$ 21.43 million $ 1,935
Jul 25, 2026 $ 0.0203
+26.84%
$ 20.27 million $ 1,800
Jul 24, 2026 $ 0.016
+7.08%
$ 15.99 million $ 1,516
Jul 23, 2026 $ 0.0149
-1.22%
$ 14.95 million $ 1,389
Jul 9, 2026 $ 0.00462
-0.06%
$ -- $ 57
Jul 8, 2026 $ 0.00462
+1.29%
$ 4.62 million $ 89
Jul 7, 2026 $ 0.00455
-0.95%
$ 4.55 million $ 919
Jun 30, 2026 $ 0.00409
-2.36%
$ -- $ 15
Jun 29, 2026 $ 0.0042
-0.14%
$ 4.2 million $ 187
Jun 1, 2026 $ 0.00549
+1.83%
$ -- $ 2
May 10, 2026 $ 0.00613
-0.03%
$ 6.13 million $ 15
May 9, 2026 $ 0.00616
-2.72%
$ 6.16 million $ 15
May 8, 2026 $ 0.00639
-6.56%
$ 6.39 million $ 1
May 7, 2026 $ 0.00676
+13.14%
$ 6.76 million $ 2,907
May 6, 2026 $ 0.00602
+26.39%
$ 6.02 million $ 682
May 5, 2026 $ 0.00474
+29.20%
$ 4.74 million $ 458
May 4, 2026 $ 0.0037
+22.92%
$ 3.7 million $ 91
May 3, 2026 $ 0.00301
-0.85%
$ 3.01 million $ 27
May 2, 2026 $ 0.00303
+0.96%
$ 3.03 million $ 20
May 1, 2026 $ 0.003
-2.88%
$ 3 million $ 48
Apr 30, 2026 $ 0.00308
-4.83%
$ 3.08 million $ 124
Apr 29, 2026 $ 0.00323
-0.35%
$ 3.23 million $ 40
Apr 28, 2026 $ 0.00324
+0.84%
$ 3.24 million $ 26
Apr 21, 2026 $ 0.00306
+2.22%
$ -- $ 129
Apr 20, 2026 $ 0.00299
+7.50%
$ 2.99 million $ 560
Apr 19, 2026 $ 0.00278
-2.23%
$ 2.78 million $ 466
Apr 5, 2026 $ 0.00555
+1.34%
$ -- $ 66
Apr 4, 2026 $ 0.00547
-2.43%
$ 5.47 million $ 65
Apr 3, 2026 $ 0.00561
+1.89%
$ 5.61 million $ 41
Apr 2, 2026 $ 0.00551
-2.71%
$ 5.51 million $ 81
Apr 1, 2026 $ 0.00564
+7.30%
$ 5.64 million $ 199
Mar 31, 2026 $ 0.00526
-4.62%
$ 5.26 million $ 103
Mar 23, 2026 $ 0.0076
+3.75%
$ 7.6 million $ 31
Download