STATER TOKEN Historical Data

STT Page 2
Download
Date Close Price change Market cap Trading volume
Mar 21, 2026 $ 16.55
-1.33%
$ 2.78 million $ 43,019
Mar 20, 2026 $ 16.77
-1.54%
$ 2.82 million $ 35,201
Mar 19, 2026 $ 17.03
-1.30%
$ 2.87 million $ 50,741
Mar 18, 2026 $ 17.26
-0.57%
$ 2.91 million $ 51,226
Mar 17, 2026 $ 17.36
+1.49%
$ 2.92 million $ 48,814
Mar 16, 2026 $ 17.1
-1.17%
$ 2.88 million $ 45,412
Mar 15, 2026 $ 17.31
+1.40%
$ 2.91 million $ 59,252
Mar 14, 2026 $ 17.06
-0.06%
$ 2.87 million $ 52,261
Mar 13, 2026 $ 17.07
-0.73%
$ 2.88 million $ 39,533
Mar 12, 2026 $ 17.2
-0.97%
$ 2.9 million $ 36,601
Mar 11, 2026 $ 17.37
-0.25%
$ 2.92 million $ 63,130
Mar 10, 2026 $ 17.42
+0.99%
$ 2.93 million $ 45,762
Mar 9, 2026 $ 17.25
+0.30%
$ 2.9 million $ 51,809
Mar 8, 2026 $ 17.2
+8.03%
$ 2.9 million $ 80,282
Mar 7, 2026 $ 15.92
-4.38%
$ 2.68 million $ 55,436
Mar 6, 2026 $ 16.65
-0.49%
$ 2.8 million $ 30,407
Mar 5, 2026 $ 16.73
+0.31%
$ 2.82 million $ 40,556
Mar 4, 2026 $ 16.68
-1.53%
$ 2.81 million $ 43,775
Mar 3, 2026 $ 16.94
+0.27%
$ 2.85 million $ 22,766
Mar 2, 2026 $ 16.89
-0.27%
$ 2.84 million $ 30,846
Mar 1, 2026 $ 16.93
+0.59%
$ 2.85 million $ 51,028
Feb 28, 2026 $ 16.84
+2.04%
$ 2.84 million $ 40,563
Feb 27, 2026 $ 16.92
-1.91%
$ 2.85 million $ 189,870
Feb 26, 2026 $ 14.52
-12.33%
$ -- $ 103,834
Feb 25, 2026 $ 16.57
+1.99%
$ 2.79 million $ 70,447
Feb 24, 2026 $ 16.25
-1.16%
$ 2.74 million $ 73,174
Feb 23, 2026 $ 16.44
-1.16%
$ 2.77 million $ 30,453
Feb 22, 2026 $ 16.63
+1.73%
$ 2.8 million $ 84,696
Feb 21, 2026 $ 16.34
+0.07%
$ 2.75 million $ 38,741
Feb 20, 2026 $ 16.26
+0.29%
$ 2.74 million $ 46,935
Feb 19, 2026 $ 16.18
-0.23%
$ 2.72 million $ 14,821
Feb 18, 2026 $ 16.23
-0.75%
$ 2.74 million $ 28,939
Feb 17, 2026 $ 16.36
-2.47%
$ 2.75 million $ 36,160
Feb 16, 2026 $ 16.77
-0.64%
$ 2.82 million $ 29,867
Feb 15, 2026 $ 16.87
-1.51%
$ 2.84 million $ 64,539
Feb 14, 2026 $ 17.03
-4.76%
$ 2.87 million $ 46,349
Feb 13, 2026 $ 17.91
-0.30%
$ 3.02 million $ 45,293
Feb 12, 2026 $ 17.93
-1.45%
$ 3.02 million $ 43,339
Feb 11, 2026 $ 18.2
+0.49%
$ 3.07 million $ 64,919
Feb 10, 2026 $ 18.11
-0.46%
$ 3.05 million $ 94,616
Feb 9, 2026 $ 18.21
-0.57%
$ 3.06 million $ 54,385
Feb 8, 2026 $ 18.31
-0.13%
$ 3.08 million $ 52,865
Feb 7, 2026 $ 18.33
-2.57%
$ 3.09 million $ 50,953
Feb 6, 2026 $ 18.82
+2.24%
$ 3.17 million $ 49,309
Feb 5, 2026 $ 18.42
+0.60%
$ 3.1 million $ 115,205
Feb 4, 2026 $ 18.32
+0.89%
$ 3.08 million $ 58,216
Feb 3, 2026 $ 18.16
-0.97%
$ 3.06 million $ 66,097
Feb 2, 2026 $ 18.55
+1.14%
$ -- $ 32,155
Feb 1, 2026 $ 18.33
-2.64%
$ 3.09 million $ 45,110
Jan 31, 2026 $ 18.82
+0.30%
$ 3.17 million $ 97,509