Stable Metal Historical Data

STBL
Download
Date Close Price change Market cap Trading volume
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
Mar 22, 2026 $ 0.00734
+0.22%
$ 7.34 million $ 30
Mar 21, 2026 $ 0.00734
+1.41%
$ 7.34 million $ 24
Mar 20, 2026 $ 0.00723
+3.30%
$ 7.23 million $ 187
Mar 19, 2026 $ 0.007
-7.96%
$ 7 million $ 542
Mar 18, 2026 $ 0.0076
-2.13%
$ 7.6 million $ 883
Mar 17, 2026 $ 0.00779
+20.91%
$ 7.79 million $ 5,131
Mar 16, 2026 $ 0.00557
+11.42%
$ -- $ 2,339
Mar 15, 2026 $ 0.005
-4.64%
$ 5 million $ 532
Mar 14, 2026 $ 0.00524
-5.15%
$ 5.24 million $ 881
Mar 13, 2026 $ 0.00553
+31.55%
$ 5.53 million $ 1,747
Mar 12, 2026 $ 0.0042
+7.49%
$ 4.2 million $ 1,980
Mar 11, 2026 $ 0.00391
+32.34%
$ 3.91 million $ 4,701
Mar 10, 2026 $ 0.00296
-0.23%
$ 2.96 million $ 3,149
Feb 24, 2026 $ 0.00679
-1.18%
$ -- $ 39
Feb 23, 2026 $ 0.00688
-0.78%
$ 6.88 million $ 40
Feb 22, 2026 $ 0.00696
-0.28%
$ 6.96 million $ 56
Feb 8, 2026 $ 0.00805
-2.07%
$ -- $ 1,202
Feb 7, 2026 $ 0.00822
+10.56%
$ 8.22 million $ 1,226
Feb 6, 2026 $ 0.00742
-15.02%
$ 7.42 million $ 1,422
Feb 5, 2026 $ 0.00881
-7.23%
$ 8.81 million $ 256
Feb 4, 2026 $ 0.00953
-1.10%
$ 9.53 million $ 47
Feb 3, 2026 $ 0.00963
+1.51%
$ 9.63 million $ 52
Feb 2, 2026 $ 0.0095
+2.08%
$ 9.5 million $ 47
Feb 1, 2026 $ 0.00933
-2.15%
$ 9.33 million $ 78
Jan 31, 2026 $ 0.00952
-9.42%
$ 9.52 million $ 96
Jan 30, 2026 $ 0.0105
-4.47%
$ 10.46 million $ 95
Jan 29, 2026 $ 0.0109
+11.53%
$ 10.95 million $ 1,574
Jan 28, 2026 $ 0.00981
-1.88%
$ 9.81 million $ 53
Jan 27, 2026 $ 0.00999
-2.19%
$ 9.99 million $ 74
Jan 26, 2026 $ 0.0102
-0.95%
$ 10.23 million $ 26
Jan 25, 2026 $ 0.0103
-2.57%
$ 10.31 million $ 15
Jan 24, 2026 $ 0.0106
-0.39%
$ 10.61 million $ 82
Jan 17, 2026 $ 0.0122
-0.38%
$ -- $ 546
Jan 16, 2026 $ 0.0122
+6.63%
$ 12.22 million $ 549
Jan 8, 2026 $ 0.0127
-0.23%
$ -- $ 469
Jan 7, 2026 $ 0.0128
+32.58%
$ 12.75 million $ 11,114
Dec 30, 2025 $ 0.0115
+3.71%
$ 11.53 million $ 42
Dec 29, 2025 $ 0.0112
-5.67%
$ 11.13 million $ 1,001
Dec 28, 2025 $ 0.0118
-2.59%
$ 11.83 million $ 263
Dec 27, 2025 $ 0.012
+2.97%
$ 12.05 million $ 176
Dec 26, 2025 $ 0.0116
+1.36%
$ 11.69 million $ 100
Dec 25, 2025 $ 0.0117
-10.83%
$ 11.5 million $ 971
Dec 24, 2025 $ 0.013
-1.51%
$ 13.12 million $ 76
Download