StakeLayer Historical Data

STAKE
Download
Date Close Price change Market cap Trading volume
May 28, 2026 $ 0.000015
+0.00%
$ 74,800 $ 6
May 18, 2026 $ 65,197.88
+0.00%
$ -- $ 3.63 million
May 16, 2026 $ 58,821.12
-0.65%
$ 294.11 trillion $ 427,215
May 14, 2026 $ 57,978.79
+0.00%
$ -- $ 12.13 million
May 13, 2026 $ 56,083.99
-0.11%
$ -- $ 17.36 million
May 11, 2026 $ 58,898.15
+0.00%
$ 294.49 trillion $ 114,136
Apr 30, 2026 $ 79,741.4
+0.00%
$ -- $ 3.36 million
Apr 28, 2026 $ 50,170.37
-8.31%
$ -- $ 20.23 million
Apr 24, 2026 $ 41,096.25
+0.00%
$ -- $ 131.59 million
Apr 23, 2026 $ 0.0000233
+8.99%
$ -- $ 2
Apr 19, 2026 $ 21,613.85
+0.09%
$ 108.07 trillion $ 3.71 million
Apr 18, 2026 $ 0.0000445
+0.00%
$ 222,539 $ 1
Apr 17, 2026 $ 22,354.55
+53.82B%
$ -- $ 22.51 million
Apr 16, 2026 $ 22,350.56
+0.00%
$ -- $ 11.25 million
Apr 12, 2026 $ 20,967.03
+0.00%
$ -- $ 514,328
Apr 9, 2026 $ 20,602.89
+0.04%
$ -- $ 14.13 million
Apr 7, 2026 $ 26,035.63
-4.74%
$ 130.18 trillion $ 11.3 million
Apr 6, 2026 $ 25,408.7
-4.14%
$ -- $ 20.26 million
Apr 5, 2026 $ 27,328.96
+0.00%
$ 136.64 trillion $ 1.14 million
Apr 4, 2026 $ 28,209.69
-4.82%
$ -- $ 15.6 million
Apr 2, 2026 $ 0.0000373
+0.00%
$ 186,640 $ 112,529
Mar 30, 2026 $ 23,419.95
+0.00%
$ -- $ 265,493
Mar 29, 2026 $ 23,359.9
+0.00%
$ 116.8 trillion $ 113,578
Mar 27, 2026 $ 23,732.64
-0.15%
$ -- $ 5.24 million
Mar 24, 2026 $ 25,001.88
+0.00%
$ 125.01 trillion $ 596,467
Mar 23, 2026 $ 24,783.15
+0.00%
$ 123.92 trillion $ 118,512
Mar 22, 2026 $ 24,837.45
-0.26%
$ 124.19 trillion $ 2.28 million
Mar 20, 2026 $ 25,177.53
+0.32%
$ -- $ 1.82 million
Mar 16, 2026 $ 25,904.58
+0.51%
$ -- $ 4.48 million
Mar 15, 2026 $ 25,659.36
+0.00%
$ -- $ 3.96 million
Mar 12, 2026 $ 0.0000372
+0.00%
$ -- $ 0
Mar 7, 2026 $ 26,381.45
+0.00%
$ 131.91 trillion $ 826,890
Mar 6, 2026 $ 26,457.9
-0.07%
$ -- $ 218,708
Feb 27, 2026 $ 26,782.1
+0.00%
$ 133.91 trillion $ 12.1 million
Feb 24, 2026 $ 0.0000341
+0.00%
$ -- $ 0
Feb 23, 2026 $ 27,968.54
+0.00%
$ -- $ 237,220
Feb 15, 2026 $ 25,868.06
-11.47%
$ 129.34 trillion $ 8.63 million
Feb 11, 2026 $ 28,557.57
+0.00%
$ -- $ 353,508
Feb 7, 2026 $ 29,143.64
+0.00%
$ -- $ 7.65 million
Feb 6, 2026 $ 25,788.77
+0.00%
$ -- $ 4,611
Feb 5, 2026 $ 0.0000385
+0.00%
$ 192,666 $ 306,376
Feb 4, 2026 $ 25,660.15
+0.20%
$ -- $ 6.41 million
Jan 22, 2026 $ 26,709.29
+0.00%
$ -- $ 111,966
Jan 20, 2026 $ 26,415.47
-0.04%
$ -- $ 59,912
Jan 19, 2026 $ 0.0000377
+0.00%
$ 188,488 $ 0
Jan 18, 2026 $ 26,257.68
+0.00%
$ -- $ 121,891
Jan 17, 2026 $ 26,260.82
+0.02%
$ -- $ 531,497
Jan 9, 2026 $ 23,908.54
+0.00%
$ -- $ 346,895
Jan 6, 2026 $ 23,638.03
+0.00%
$ -- $ 589,759
Jan 5, 2026 $ 23,659.6
+0.00%
$ 118.3 trillion $ 116,688
Download