STATER TOKEN Historical Data

STT Page 3
Download
Date Close Price change Market cap Trading volume
Jan 30, 2026 $ 19.02
-0.06%
$ -- $ 27,005
Jan 29, 2026 $ 19.28
+0.87%
$ -- $ 17,219
Jan 28, 2026 $ 19.11
-0.99%
$ 3.22 million $ 48,980
Jan 27, 2026 $ 19.31
-0.58%
$ 3.25 million $ 70,153
Jan 26, 2026 $ 19.54
-0.08%
$ -- $ 30,893
Jan 25, 2026 $ 19.62
+0.46%
$ 3.3 million $ 56,101
Jan 24, 2026 $ 19.51
-1.28%
$ 3.29 million $ 52,082
Jan 23, 2026 $ 19.76
-2.68%
$ 3.33 million $ 54,561
Jan 22, 2026 $ 20.25
+0.32%
$ 3.42 million $ 52,128
Jan 21, 2026 $ 20.18
-9.25%
$ 3.4 million $ 75,454
Jan 20, 2026 $ 22.23
-11.83%
$ 3.74 million $ 130,134
Jan 19, 2026 $ 25.24
-4.06%
$ 4.25 million $ 60,427
Jan 18, 2026 $ 26.3
-3.07%
$ 4.42 million $ 63,302
Jan 17, 2026 $ 27.16
-1.91%
$ 4.57 million $ 58,888
Jan 16, 2026 $ 27.67
+1.83%
$ 4.66 million $ 75,501
Jan 15, 2026 $ 27.19
-2.55%
$ 4.58 million $ 71,062
Jan 14, 2026 $ 27.9
-0.77%
$ 4.7 million $ 71,419
Jan 13, 2026 $ 28.12
+1.28%
$ 4.74 million $ 47,240
Jan 12, 2026 $ 27.76
-1.91%
$ 4.68 million $ 396,311
Jan 11, 2026 $ 28.36
-1.74%
$ 4.78 million $ 360,515
Jan 10, 2026 $ 28.73
+1.04%
$ 4.84 million $ 306,520
Jan 9, 2026 $ 28.51
+0.67%
$ 4.8 million $ 263,213
Jan 8, 2026 $ 28.36
-0.43%
$ 4.77 million $ 194,332
Jan 7, 2026 $ 28.46
+2.49%
$ 4.79 million $ 156,442
Jan 6, 2026 $ 27.79
-0.07%
$ 4.67 million $ 79,794
Jan 5, 2026 $ 27.8
-0.49%
$ 4.68 million $ 38,340
Jan 4, 2026 $ 27.92
-0.92%
$ 4.7 million $ 514
Jan 3, 2026 $ 28.17
+0.03%
$ 4.72 million $ 501
Jan 2, 2026 $ 28.24
-0.61%
$ 4.76 million $ 58,268
Jan 1, 2026 $ 28.43
-1.22%
$ 4.06 million $ 83,779
Dec 31, 2025 $ 28.81
-1.36%
$ 4.11 million $ 60,468
Dec 30, 2025 $ 29.23
+1.67%
$ 4.17 million $ 293,221
Dec 29, 2025 $ 28.8
+0.48%
$ 4.09 million $ 262,702
Dec 28, 2025 $ 28.82
+0.14%
$ 4.09 million $ 251,352
Dec 27, 2025 $ 28.71
+1.03%
$ 4.11 million $ 217,733
Dec 26, 2025 $ 28.37
-0.61%
$ 4.06 million $ 177,812
Dec 25, 2025 $ 28.75
-0.15%
$ 4.08 million $ 165,387
Dec 24, 2025 $ 28.78
+1.92%
$ 4.11 million $ 164,231
Dec 23, 2025 $ 28.46
-3.24%
$ 4.03 million $ 129,233
Dec 22, 2025 $ 29.44
-1.40%
$ 4.2 million $ 116,936
Dec 21, 2025 $ 29.9
-0.98%
$ 4.26 million $ 88,308
Dec 20, 2025 $ 30.26
-0.51%
$ 4.31 million $ 63,727
Dec 19, 2025 $ 30.55
-0.81%
$ 4.34 million $ 45,064
Dec 18, 2025 $ 30.95
-0.23%
$ 4.4 million $ 598,954
Dec 17, 2025 $ 31.09
-1.10%
$ 4.43 million $ 572,435
Dec 16, 2025 $ 31.5
-0.54%
$ 4.49 million $ 565,249
Dec 15, 2025 $ 32.03
+2.89%
$ 4.53 million $ 565,043
Dec 14, 2025 $ 31.07
+0.75%
$ 4.44 million $ 506,917
Dec 13, 2025 $ 30.98
-5.07%
$ 4.41 million $ 488,315
Dec 12, 2025 $ 32.68
-1.79%
$ 4.67 million $ 471,970