Staked cap USD Historical Data

stcUSD
Download
Date Close Price change Market cap Trading volume
May 3, 2026 $1.05
+0.00%
$-- $5
May 2, 2026 $1.05
+0.49%
$225.9 million $5
May 1, 2026 $1.05
+0.17%
$224.8 million $2
Apr 30, 2026 $1.04
-0.03%
$224.41 million $1
Apr 26, 2026 $1.04
+0.00%
$-- $2
Apr 25, 2026 $1.04
+0.00%
$224.24 million $2
Apr 24, 2026 $1.04
+0.00%
$-- $1
Apr 23, 2026 $1.04
+0.00%
$223.69 million $1
Apr 20, 2026 $1.04
+0.00%
$-- $5
Apr 19, 2026 $1.04
+0.54%
$223.94 million $5
Apr 18, 2026 $1.04
+0.00%
$222.74 million $6
Apr 15, 2026 $1.04
+0.00%
$-- $0
Apr 14, 2026 $1.04
+0.25%
$224.07 million $2
Apr 13, 2026 $1.04
+1.05%
$223.51 million $10
Apr 12, 2026 $1.03
+0.00%
$221.19 million $23
Apr 7, 2026 $45.13
+0.00%
$-- $104
Apr 6, 2026 $45.13
+0.00%
$9.7 billion $104
Feb 4, 2026 $690.2
+1.80%
$-- $6,936
Feb 3, 2026 $683.52
-3.14%
$146.85 billion $6,802
Jan 28, 2026 $914.62
-0.88%
$-- $922
Jan 27, 2026 $921.51
+2.87%
$197.99 billion $929
Jan 26, 2026 $882.23
+3.12%
$-- $3,543
Jan 25, 2026 $854.98
-3.17%
$183.69 billion $3,417
Jan 23, 2026 $902.98
+0.44%
$-- $962
Jan 22, 2026 $898.77
-2.10%
$193.1 billion $958
Nov 14, 2025 $1.5
+0.00%
$-- $14
Nov 13, 2025 $1.5
+0.00%
$141.73 million $15
Nov 5, 2025 $2.75
+1.04%
$-- $29
Nov 4, 2025 $2.7
-6.45%
$195.42 million $28
Nov 1, 2025 $3.2
-0.45%
$-- $36
Oct 31, 2025 $3.21
+0.60%
$-- $36
Download