STATER TOKEN Historical Data

STT
Download
Date Close Price change Market cap Trading volume
Today $ 5.87
+0.00%
$ 989,451 $ 33,329
Yesterday $ 6
+0.07%
$ 1.01 million $ 47,247
Jun 25, 2026 $ 5.99
+1.33%
$ 1.01 million $ 50,380
Jun 24, 2026 $ 5.91
-1.27%
$ 995,565 $ 38,071
Jun 23, 2026 $ 5.99
+1.63%
$ 1.01 million $ 63,754
Jun 22, 2026 $ 5.89
+3.49%
$ 992,222 $ 74,041
Jun 21, 2026 $ 5.69
-1.11%
$ 958,768 $ 35,178
Jun 20, 2026 $ 5.76
-2.00%
$ 969,563 $ 37,097
Jun 19, 2026 $ 5.88
+8.16%
$ 989,337 $ 58,214
Jun 18, 2026 $ 5.43
+1.21%
$ 914,444 $ 37,477
Jun 17, 2026 $ 5.37
+0.50%
$ 903,612 $ 93,774
Jun 16, 2026 $ 5.34
+5.52%
$ 899,136 $ 55,629
Jun 15, 2026 $ 5.06
+0.85%
$ 852,083 $ 43,348
Jun 14, 2026 $ 5.02
+3.66%
$ 844,862 $ 52,047
Jun 13, 2026 $ 4.84
+3.17%
$ 815,055 $ 41,267
Jun 12, 2026 $ 4.69
+2.54%
$ 790,029 $ 46,540
Jun 11, 2026 $ 4.58
-7.32%
$ 770,478 $ 27,998
Jun 10, 2026 $ 4.94
-2.92%
$ 831,300 $ 39,344
Jun 9, 2026 $ 5.09
-5.02%
$ 856,306 $ 23,548
Jun 8, 2026 $ 5.35
-0.86%
$ 901,621 $ 37,692
Jun 7, 2026 $ 5.4
+0.82%
$ 908,962 $ 48,099
Jun 6, 2026 $ 5.35
-11.94%
$ 901,359 $ 65,916
Jun 5, 2026 $ 6.08
-9.24%
$ 1.02 million $ 42,859
Jun 4, 2026 $ 6.7
-3.38%
$ 1.13 million $ 51,904
Jun 3, 2026 $ 6.94
-3.96%
$ 1.17 million $ 51,547
Jun 2, 2026 $ 7.23
-4.34%
$ 1.22 million $ 43,751
Jun 1, 2026 $ 7.56
+3.99%
$ 1.27 million $ 55,285
May 31, 2026 $ 7.27
+1.24%
$ 1.22 million $ 44,274
May 30, 2026 $ 7.18
-1.35%
$ 1.21 million $ 52,054
May 29, 2026 $ 7.29
-1.86%
$ 1.23 million $ 45,103
May 28, 2026 $ 7.43
+1.39%
$ 1.25 million $ 60,432
May 27, 2026 $ 7.33
-2.83%
$ 1.23 million $ 24,841
May 26, 2026 $ 7.54
+1.22%
$ 1.27 million $ 43,616
May 25, 2026 $ 7.45
-2.19%
$ 1.26 million $ 40,951
May 24, 2026 $ 7.62
+0.22%
$ 1.28 million $ 38,794
May 23, 2026 $ 7.6
-0.04%
$ 1.28 million $ 45,092
May 22, 2026 $ 7.61
+6.48%
$ 1.28 million $ 59,921
May 21, 2026 $ 7.15
-5.68%
$ 1.2 million $ 35,137
May 20, 2026 $ 7.58
-1.17%
$ 1.28 million $ 38,292
May 19, 2026 $ 7.67
-5.81%
$ 1.29 million $ 34,990
May 18, 2026 $ 8.14
-8.83%
$ 1.37 million $ 52,128
May 17, 2026 $ 8.93
-2.87%
$ 1.5 million $ 39,705
May 16, 2026 $ 9.2
+2.64%
$ 1.55 million $ 35,977
May 15, 2026 $ 8.96
-6.04%
$ 1.51 million $ 68,333
May 14, 2026 $ 9.54
+16.91%
$ 1.61 million $ 71,972
May 13, 2026 $ 8.16
+24.83%
$ 1.37 million $ 91,811
May 12, 2026 $ 6.54
-3.27%
$ 1.1 million $ 47,258
May 11, 2026 $ 6.76
+1.58%
$ 1.14 million $ 36,135
May 10, 2026 $ 6.65
-14.59%
$ 1.12 million $ 40,171
May 9, 2026 $ 7.79
+2.87%
$ 1.31 million $ 76,930
Download