StakeLayer Historical Data

STAKE
Download
Date Close Price change Market cap Trading volume
Jun 20, 4 PM $ 0.0000173
+0.00%
$ 86,590 $ 38
Jun 19, 11 AM $ 0.0000172
+0.00%
$ 85,908 $ 242
Jun 18, 6 PM $ 0.0000147
+0.00%
$ 73,337 $ 0
Jun 15, 11 AM $ 0.0000149
+0.00%
$ 74,303 $ 33
Jun 4, 4 PM $ 0.0000152
+0.00%
$ 75,989 $ 2
Jun 3, 5 PM $ 0.0000153
+0.00%
$ 76,567 $ 0.1
Jun 3, 1 AM $ 0.0000151
+0.00%
$ 75,589 $ 0
May 28, 8 PM $ 0.000015
+0.00%
$ 74,800 $ 6
May 18, 10 AM $ 65,197.88
+0.00%
$ 325.99 trillion $ 3.63 million
May 16, 11 PM $ 58,821.12
+0.00%
$ 294.11 trillion $ 427,215
May 16, 1 PM $ 59,204.93
+0.00%
$ 296.02 trillion $ 454,072
May 14, 12 AM $ 57,978.79
+0.00%
$ 289.89 trillion $ 12.13 million
May 13, 6 AM $ 56,083.99
-0.11%
$ 280.42 trillion $ 17.36 million
May 11, 11 PM $ 58,898.15
+0.00%
$ 294.49 trillion $ 114,136
Apr 30, 3 PM $ 79,741.4
+0.00%
$ 398.71 trillion $ 3.36 million
Apr 28, 3 PM $ 50,170.37
+0.00%
$ 250.85 trillion $ 20.23 million
Apr 28, 1 PM $ 52,495.72
-3.88%
$ 262.48 trillion $ 9.79 million
Apr 28, 12 PM $ 54,714.44
+0.00%
$ 273.57 trillion $ 6.28 million
Apr 24, 2 AM $ 41,096.25
+0.00%
$ 205.48 trillion $ 131.59 million
Apr 23, 9 AM $ 0.0000233
+0.00%
$ 116,583 $ 2
Apr 23, 6 AM $ 0.0000256
+0.00%
$ 127,925 $ 1
Apr 23, 5 AM $ 0.0000228
+6.36%
$ 113,763 $ 23.29 million
Apr 19, 11 PM $ 21,613.85
+0.00%
$ 108.07 trillion $ 3.71 million
Apr 19, 10 PM $ 21,593.57
+0.00%
$ 107.97 trillion $ 111,852
Apr 18, 11 PM $ 0.0000445
+0.00%
$ 222,539 $ 1
Apr 17, 4 AM $ 22,354.55
+53.82B%
$ 111.77 trillion $ 22.51 million
Apr 16, 5 PM $ 22,350.56
+0.00%
$ -- $ 11.25 million
Apr 12, 2 PM $ 20,967.03
+0.00%
$ 104.84 trillion $ 514,328
Apr 9, 4 PM $ 20,602.89
+0.04%
$ 103.01 trillion $ 14.13 million
Apr 7, 7 PM $ 26,035.63
+0.00%
$ 130.18 trillion $ 11.3 million
Apr 7, 2 PM $ 27,329.71
+0.00%
$ 136.65 trillion $ 26.3 million
Apr 6, 5 PM $ 25,408.7
-1.20%
$ 127.04 trillion $ 20.26 million
Apr 6, 4 PM $ 26,073.71
-1.63%
$ 130.37 trillion $ 12.01 million
Apr 5, 8 PM $ 27,328.96
+0.00%
$ 136.64 trillion $ 1.14 million
Apr 4, 11 AM $ 28,209.69
-1.49%
$ 141.05 trillion $ 15.6 million
Apr 4, 10 AM $ 29,203.28
-1.47%
$ 146.02 trillion $ 12.11 million
Apr 2, 10 PM $ 0.0000373
+0.00%
$ 186,640 $ 112,529
Mar 30, 3 AM $ 23,419.95
+0.00%
$ 117.1 trillion $ 265,493
Mar 29, 8 PM $ 23,359.9
+0.00%
$ 116.8 trillion $ 113,578
Mar 27, 1 AM $ 23,732.64
+0.00%
$ 118.66 trillion $ 5.24 million
Mar 27, 12 AM $ 23,769.03
+0.00%
$ 118.85 trillion $ 5.17 million
Mar 24, 7 PM $ 25,001.88
+0.00%
$ 125.01 trillion $ 596,467
Mar 23, 7 PM $ 24,783.15
+0.00%
$ 123.92 trillion $ 118,512
Mar 22, 8 PM $ 24,837.45
-0.26%
$ 124.19 trillion $ 2.28 million
Mar 20, 3 PM $ 25,177.53
+0.00%
$ 125.89 trillion $ 1.82 million
Mar 20, 12 PM $ 25,097.1
+0.00%
$ 125.49 trillion $ 1.61 million
Mar 16, 1 AM $ 25,904.58
+0.51%
$ 129.52 trillion $ 4.48 million
Mar 15, 4 PM $ 25,659.36
+0.00%
$ 128.3 trillion $ 3.96 million
Mar 12, 2 PM $ 0.0000372
+0.00%
$ 186,031 $ 0
Mar 7, 8 PM $ 26,381.45
+0.00%
$ 131.91 trillion $ 826,890
Download