Stable Metal Historical Data

STBL Page 2
Download
Date Close Price change Market cap Trading volume
Dec 23, 2025 $ 0.0132
+0.52%
$ 13.27 million $ 25
Dec 22, 2025 $ 0.0131
+0.05%
$ 13.12 million $ 25
Dec 21, 2025 $ 0.013
-0.79%
$ 13.09 million $ 267
Dec 14, 2025 $ 0.01
-1.00%
$ -- $ 7
Dec 13, 2025 $ 0.0101
+0.32%
$ 10.11 million $ 7
Dec 12, 2025 $ 0.01
+0.38%
$ 10.04 million $ 1,101
Dec 5, 2025 $ 0.0101
-0.27%
$ -- $ 36
Nov 27, 2025 $ 0.00735
+1.24%
$ 7.35 million $ 365
Nov 26, 2025 $ 0.00725
+4.41%
$ 7.27 million $ 409
Nov 25, 2025 $ 0.00698
-0.67%
$ 6.97 million $ 151
Nov 24, 2025 $ 0.00711
+11.77%
$ 7.05 million $ 2,480
Nov 23, 2025 $ 0.00626
-4.11%
$ 6.26 million $ 13
Nov 22, 2025 $ 0.00657
+0.55%
$ 6.58 million $ 15
Nov 21, 2025 $ 0.00646
-7.38%
$ 6.49 million $ 321
Nov 20, 2025 $ 0.00722
-7.58%
$ 7.03 million $ 367
Nov 19, 2025 $ 0.00783
-5.67%
$ 7.83 million $ 250
Nov 18, 2025 $ 0.00835
-25.01%
$ 8.3 million $ 4,579
Nov 17, 2025 $ 0.0111
-5.14%
$ 11.11 million $ 148
Nov 2, 2025 $ 0.00554
-1.09%
$ 5.54 million $ 23
Nov 1, 2025 $ 0.0056
+0.50%
$ 5.6 million $ 53
Oct 31, 2025 $ 0.0056
+5.39%
$ 5.58 million $ 153
Oct 30, 2025 $ 0.00529
-3.30%
$ 5.3 million $ 60
Oct 8, 2025 $ 0.00885
+0.61%
$ 8.85 million $ 82
Oct 7, 2025 $ 0.0088
-4.78%
$ 8.8 million $ 173
Oct 6, 2025 $ 0.00924
+0.20%
$ 9.24 million $ 233
Oct 5, 2025 $ 0.00922
-2.04%
$ 9.22 million $ 192
Oct 4, 2025 $ 0.00941
-2.71%
$ 9.41 million $ 188
Oct 3, 2025 $ 0.00971
-0.81%
$ 9.68 million $ 287
Oct 2, 2025 $ 0.0098
+1.78%
$ 9.8 million $ 356
Oct 1, 2025 $ 0.0096
+2.57%
$ 9.62 million $ 178
Sep 30, 2025 $ 0.00938
-0.04%
$ 9.35 million $ 169
Sep 29, 2025 $ 0.00939
-1.67%
$ 9.39 million $ 1,073
Sep 28, 2025 $ 0.00953
-0.43%
$ 9.55 million $ 171
Sep 27, 2025 $ 0.00958
+9.32%
$ 9.58 million $ 2,112
Sep 26, 2025 $ 0.0088
+0.56%
$ 8.76 million $ 15
Sep 5, 2025 $ 0.0109
+1.15%
$ -- $ 123
Sep 4, 2025 $ 0.0108
-3.08%
$ 10.82 million $ 123
Sep 3, 2025 $ 0.0112
-0.48%
$ 11.18 million $ 109
Sep 2, 2025 $ 0.0113
+0.74%
$ 11.25 million $ 450
Sep 1, 2025 $ 0.0112
-9.64%
$ 11.19 million $ 2,051
Aug 31, 2025 $ 0.0124
-5.27%
$ 12.37 million $ 3,090
Aug 24, 2025 $ 0.0127
-0.99%
$ -- $ 5
Aug 23, 2025 $ 0.0128
-1.33%
$ 12.83 million $ 8
Aug 22, 2025 $ 0.013
+9.81%
$ 13.01 million $ 1,225
Aug 21, 2025 $ 0.0119
+0.95%
$ 11.81 million $ 80
Aug 20, 2025 $ 0.0118
+1.94%
$ 11.79 million $ 29
Aug 19, 2025 $ 0.0117
-3.36%
$ 11.61 million $ 1,048
Aug 12, 2025 $ 0.013
+1.64%
$ 13.01 million $ 32
Aug 11, 2025 $ 0.0128
+1.08%
$ 12.82 million $ 32
Aug 10, 2025 $ 0.0127
-10.02%
$ 12.7 million $ 2,143