Staked cap USD Historical Data

stcUSD
Download
Date Close Price change Market cap Trading volume
Today $ 1.05
+0.00%
$ 224.8 million $ 2
Yesterday $ 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