STATER TOKEN Historical Data

STT Page 4
Download
Date Close Price change Market cap Trading volume
Dec 11, 2025 $ 33.27
-1.32%
$ 4.75 million $ 471,916
Dec 10, 2025 $ 33.72
+0.16%
$ 4.79 million $ 442,727
Dec 9, 2025 $ 33.69
+2.54%
$ 4.75 million $ 386,170
Dec 8, 2025 $ 32.86
-2.11%
$ 4.61 million $ 341,382
Dec 7, 2025 $ 33.54
-0.16%
$ 4.68 million $ 317,463
Dec 6, 2025 $ 33.6
-0.89%
$ 4.65 million $ 78,011
Dec 5, 2025 $ 33.9
-0.23%
$ 4.66 million $ 78,577
Dec 4, 2025 $ 33.98
-2.08%
$ 4.67 million $ 3.95 million
Dec 3, 2025 $ 34.7
-1.51%
$ 4.65 million $ 3.98 million
Dec 2, 2025 $ 35.23
+1.86%
$ 4.72 million $ 3.98 million
Dec 1, 2025 $ 34.59
-8.32%
$ 4.59 million $ 3.81 million
Nov 30, 2025 $ 37.68
-1.32%
$ 4.98 million $ 4.04 million
Nov 29, 2025 $ 38.19
-1.64%
$ 4.99 million $ 4.04 million
Nov 28, 2025 $ 38.74
-1.71%
$ 5.05 million $ 4.04 million
Nov 27, 2025 $ 39.42
+0.75%
$ 5.09 million $ 3.98 million
Nov 26, 2025 $ 39.21
+2.19%
$ 5.02 million $ 3.88 million
Nov 25, 2025 $ 38.5
-1.71%
$ 4.87 million $ 3.68 million
Nov 24, 2025 $ 39.15
+2.87%
$ 4.93 million $ 3.66 million
Nov 23, 2025 $ 37.99
-0.54%
$ 4.76 million $ 3.46 million
Nov 22, 2025 $ 38.06
-2.25%
$ 4.75 million $ 3.41 million
Nov 21, 2025 $ 38.95
+0.47%
$ 4.81 million $ 3.37 million
Nov 20, 2025 $ 38.8
+0.73%
$ 4.74 million $ 3.28 million
Nov 19, 2025 $ 38.08
-1.61%
$ 4.61 million $ 3.11 million
Nov 18, 2025 $ 38.74
-1.62%
$ 4.64 million $ 3.11 million
Nov 17, 2025 $ 39.38
-0.09%
$ 4.67 million $ 3.11 million
Nov 16, 2025 $ 39.42
+3.41%
$ 4.67 million $ 3.06 million
Nov 15, 2025 $ 38.26
-4.43%
$ 4.52 million $ 2.88 million
Nov 14, 2025 $ 39.95
+0.87%
$ 4.67 million $ 2.92 million
Nov 13, 2025 $ 39.63
-0.97%
$ 4.5 million $ 2.8 million
Nov 12, 2025 $ 40.26
+0.41%
$ -- $ 2.76 million
Nov 11, 2025 $ 40.1
+0.41%
$ 4.55 million $ 2.61 million
Nov 10, 2025 $ 39.94
-0.31%
$ 4.5 million $ 2.53 million
Nov 9, 2025 $ 40.09
+1.17%
$ 4.48 million $ 2.47 million
Nov 8, 2025 $ 39.61
-0.01%
$ 4.39 million $ 2.34 million
Nov 7, 2025 $ 39.6
+3.84%
$ 4.33 million $ 2.28 million
Nov 6, 2025 $ 38.1
+1.75%
$ 4.11 million $ 2 million
Nov 5, 2025 $ 37.47
-1.54%
$ 4.01 million $ 1.86 million
Nov 4, 2025 $ 38.04
-0.30%
$ 4.05 million $ 1.81 million
Nov 3, 2025 $ 38.17
-0.25%
$ 4.05 million $ 1.76 million
Nov 2, 2025 $ 38.28
-0.45%
$ 4.04 million $ 1.71 million
Nov 1, 2025 $ 38.45
+3.92%
$ 4.02 million $ 1.67 million
Oct 31, 2025 $ 37.02
-1.32%
$ 3.83 million $ 1.49 million
Oct 30, 2025 $ 37.53
+2.35%
$ 3.87 million $ 1.46 million
Oct 29, 2025 $ 36.69
+3.08%
$ 3.57 million $ 1.34 million
Oct 28, 2025 $ 35.84
+2.01%
$ 3.47 million $ 1.16 million
Oct 27, 2025 $ 35.15
+0.86%
$ 3.42 million $ 1.02 million
Oct 26, 2025 $ 34.82
+5.09%
$ 3.39 million $ 916,918
Oct 25, 2025 $ 33.14
+0.54%
$ 3.22 million $ 824,950
Oct 24, 2025 $ 33.03
+0.89%
$ 3.21 million $ 791,541
Oct 23, 2025 $ 32.75
-0.34%
$ 3.17 million $ 754,686