STATER TOKEN Historical Data

STT
Download
Date Close Price change Market cap Trading volume
Today $ 8.35
+0.00%
$ 1.41 million $ 59,599
Yesterday $ 7.79
+2.87%
$ 1.31 million $ 76,930
May 8, 2026 $ 7.57
+11.87%
$ 1.28 million $ 91,732
May 7, 2026 $ 6.77
+4.20%
$ 1.14 million $ 114,179
May 6, 2026 $ 6.5
-3.72%
$ 1.09 million $ 50,316
May 5, 2026 $ 6.75
-11.24%
$ 1.14 million $ 61,919
May 4, 2026 $ 7.6
-15.58%
$ 1.28 million $ 56,884
May 3, 2026 $ 9.01
-10.10%
$ 1.52 million $ 46,423
May 2, 2026 $ 10.02
-6.55%
$ 1.69 million $ 45,983
May 1, 2026 $ 10.73
-6.81%
$ 1.81 million $ 41,398
Apr 30, 2026 $ 11.51
+4.23%
$ 1.94 million $ 98,480
Apr 29, 2026 $ 11.04
-5.20%
$ 1.86 million $ 39,211
Apr 28, 2026 $ 11.65
+6.07%
$ 1.96 million $ 115,628
Apr 27, 2026 $ 10.97
-13.69%
$ 1.85 million $ 71,415
Apr 26, 2026 $ 12.72
-4.32%
$ 2.14 million $ 47,116
Apr 25, 2026 $ 13.3
-4.85%
$ 2.24 million $ 39,843
Apr 24, 2026 $ 13.97
+1.20%
$ 2.35 million $ 56,328
Apr 23, 2026 $ 13.81
-3.20%
$ 2.33 million $ 33,527
Apr 22, 2026 $ 14.26
-2.48%
$ 2.4 million $ 59,558
Apr 21, 2026 $ 14.63
+0.40%
$ 2.46 million $ 73,694
Apr 20, 2026 $ 14.57
+0.13%
$ 2.45 million $ 91,556
Apr 19, 2026 $ 14.55
+0.07%
$ 2.45 million $ 62,836
Apr 18, 2026 $ 14.54
-2.44%
$ 2.45 million $ 44,685
Apr 17, 2026 $ 14.9
+3.05%
$ 2.51 million $ 57,064
Apr 16, 2026 $ 14.46
-3.06%
$ 2.44 million $ 36,898
Apr 15, 2026 $ 14.92
-1.99%
$ 2.51 million $ 37,802
Apr 14, 2026 $ 15.23
-1.71%
$ 2.56 million $ 46,908
Apr 13, 2026 $ 15.49
+1.02%
$ 2.61 million $ 114,960
Apr 12, 2026 $ 15.34
+1.49%
$ 2.58 million $ 140,031
Apr 11, 2026 $ 15.11
+0.58%
$ 2.54 million $ 56,039
Apr 10, 2026 $ 15.02
-3.39%
$ 2.53 million $ 42,183
Apr 9, 2026 $ 15.55
-3.61%
$ 2.62 million $ 50,712
Apr 8, 2026 $ 16.13
+0.04%
$ 2.72 million $ 57,066
Apr 7, 2026 $ 16.13
-1.73%
$ 2.72 million $ 67,824
Apr 6, 2026 $ 16.4
-0.71%
$ 2.76 million $ 126,413
Apr 5, 2026 $ 16.52
+0.99%
$ 2.78 million $ 145,088
Apr 4, 2026 $ 16.36
+1.97%
$ 2.75 million $ 143,580
Apr 3, 2026 $ 16.05
+5.59%
$ 2.7 million $ 245,344
Apr 2, 2026 $ 15.2
+5.76%
$ 2.56 million $ 107,173
Apr 1, 2026 $ 14.37
-0.82%
$ 2.42 million $ 40,141
Mar 31, 2026 $ 14.49
+0.87%
$ 2.44 million $ 72,309
Mar 30, 2026 $ 14.37
-1.91%
$ 2.42 million $ 47,574
Mar 29, 2026 $ 14.64
+4.93%
$ 2.47 million $ 79,975
Mar 28, 2026 $ 13.95
-4.55%
$ 2.35 million $ 52,951
Mar 27, 2026 $ 14.63
-5.70%
$ 2.46 million $ 42,209
Mar 26, 2026 $ 15.51
-3.76%
$ 2.61 million $ 71,292
Mar 25, 2026 $ 16.13
-0.73%
$ 2.72 million $ 39,925
Mar 24, 2026 $ 16.26
-0.43%
$ 2.74 million $ 43,953
Mar 23, 2026 $ 16.33
-2.09%
$ 2.75 million $ 37,735
Mar 22, 2026 $ 16.68
+0.88%
$ 2.81 million $ 65,923
Download