StakeLayer Historical Data

STAKE
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 0.0000445
-100.00%
$ 108.07 trillion $ 33.77 million
Apr 6 $ 20,602.89
-22.27%
$ -- $ 45.69 million
Mar 30 $ 28,209.69
+20.45%
$ 136.64 trillion $ 15.98 million
Mar 23 $ 23,732.64
-4.24%
$ 116.8 trillion $ 5.95 million
Mar 16 $ 24,837.45
-3.63%
$ 124.19 trillion $ 8.58 million
Mar 9 $ 25,659.36
+68.97B%
$ -- $ 3.96 million
Mar 2 $ 26,381.45
-0.36%
$ -- $ 1.05 million
Feb 23 $ 26,782.1
-4.24%
$ -- $ 12.34 million
Feb 9 $ 28,557.57
+0.00%
$ 129.34 trillion $ 353,508
Feb 2 $ 29,143.64
+13.81%
$ -- $ 14.37 million
Jan 19 $ 26,709.29
+70.85B%
$ -- $ 171,878
Jan 12 $ 26,260.82
+0.02%
$ -- $ 531,497
Jan 5 $ 23,908.54
+1.05%
$ -- $ 1.05 million
Oct 13 $ 19,685.11
+22.77%
$ -- $ 40.67 million
Oct 6 $ 14,985.17
-21.58%
$ -- $ 54.24 million
Sep 29 $ 22,147.74
+0.47%
$ -- $ 12.32 million
Sep 22 $ 0.0000535
+4.05%
$ -- $ 271
Sep 15 $ 0.0000522
+25.18%
$ 257,319 $ 821
Sep 8 $ 0.0000427
-5.15%
$ 208,818 $ 435
Sep 1 $ 0.0000463
-0.86%
$ 224,661 $ 824
Aug 25 $ 0.0000468
+3.35%
$ 233,891 $ 356
Aug 18 $ 0.0000456
+0.45%
$ 226,448 $ 825
Aug 11 $ 0.0000454
-11.39%
$ 226,967 $ 467
Aug 4 $ 0.0000517
-6.89%
$ 256,439 $ 595
Jul 28 $ 0.0000557
+35.90%
$ 277,294 $ 1,652
Jul 21 $ 0.0000412
-19.72%
$ 205,325 $ 933
Jul 14 $ 0.0000528
-8.46%
$ 257,059 $ 299
Jul 7 $ 0.000058
+0.11%
$ 288,570 $ 130
Jun 9 $ 0.0000385
-6.65%
$ -- $ 377
Jun 2 $ 0.0000485
+2.15%
$ 240,100 $ 213
May 12 $ 0.0000503
+13.29%
$ -- $ 862
May 5 $ 0.0000446
-21.40%
$ 222,392 $ 1,199
Apr 28 $ 0.0000576
+0.42%
$ 283,698 $ 647
Apr 21 $ 0.0000574
-6.67%
$ 287,132 $ 1,945
Apr 14 $ 0.0000685
+0.00%
$ -- $ 16
Apr 7 $ 0.0000762
+0.00%
$ -- $ 210
Mar 31 $ 0.0000723
+0.00%
$ -- $ 77
Mar 24 $ 0.0000839
+0.00%
$ -- $ 66
Mar 17 $ 0.0000888
+0.00%
$ -- $ 166
Mar 10 $ 0.0000639
+0.00%
$ -- $ 257
Mar 3 $ 0.0000665
+0.00%
$ -- $ 113
Feb 24 $ 0.0000639
+0.00%
$ -- $ 290
Feb 17 $ 0.0000665
+0.00%
$ -- $ 140
Feb 10 $ 0.000201
-52.71%
$ -- $ 53,657
Feb 3 $ 0.000529
+9.98%
$ 2.13 million $ 4,276
Jan 27 $ 0.000481
-36.54%
$ 2.4 million $ 4,656
Jan 20 $ 0.000753
-16.15%
$ 3.79 million $ 6,596
Jan 13 $ 0.000856
-13.88%
$ 4.49 million $ 4,353
Jan 6 $ 0.00116
-10.63%
$ 4.68 million $ 7,863
Dec 30 $ 0.00141
-14.36%
$ 6.49 million $ 3,791
Download