Stable Metal Historical Data

STBL Page 3
Download
Date Close Price change Market cap Trading volume
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
Aug 9, 2025 $ 0.0141
+0.03%
$ 14.11 million $ 224
Aug 8, 2025 $ 0.0141
-4.95%
$ 14.14 million $ 1,301
Aug 7, 2025 $ 0.0149
+0.26%
$ 14.86 million $ 423
Aug 6, 2025 $ 0.0148
+15.07%
$ 14.82 million $ 2,885
Aug 5, 2025 $ 0.0129
-0.50%
$ 12.87 million $ 1,098
Aug 4, 2025 $ 0.0129
-2.35%
$ 12.94 million $ 1,034
Aug 3, 2025 $ 0.0133
-4.57%
$ 13.27 million $ 826
Aug 2, 2025 $ 0.0138
-2.34%
$ 13.78 million $ 197
Aug 1, 2025 $ 0.014
-0.38%
$ 14.11 million $ 640
Jul 25, 2025 $ 0.0114
-0.35%
$ -- $ 669
Jul 24, 2025 $ 0.0114
-4.40%
$ 11.43 million $ 686
Jul 23, 2025 $ 0.0119
-4.44%
$ 11.95 million $ 149
Jul 22, 2025 $ 0.0125
+2.24%
$ 12.49 million $ 289
Jul 21, 2025 $ 0.0122
+1.76%
$ 12.24 million $ 5
Jul 20, 2025 $ 0.012
+1.56%
$ 11.98 million $ 75
Jul 19, 2025 $ 0.0118
-0.06%
$ 11.84 million $ 13
Jul 18, 2025 $ 0.0118
+0.40%
$ 11.85 million $ 247
Jul 17, 2025 $ 0.0118
+0.89%
$ 11.84 million $ 410
Jul 16, 2025 $ 0.0117
+0.28%
$ 11.71 million $ 238
Jul 15, 2025 $ 0.0117
+5.35%
$ 11.65 million $ 941
Jul 14, 2025 $ 0.0111
+4.29%
$ 11.07 million $ 453
Jul 13, 2025 $ 0.0106
-0.57%
$ 10.6 million $ 74
Jul 12, 2025 $ 0.0106
+0.68%
$ 10.63 million $ 53
Jul 11, 2025 $ 0.0105
-8.08%
$ 10.54 million $ 1,395
Jul 10, 2025 $ 0.0113
+1.92%
$ 11.32 million $ 8
Jul 9, 2025 $ 0.0111
+1.87%
$ 11.14 million $ 235
Jul 8, 2025 $ 0.0109
+4.32%
$ 10.93 million $ 2,707