StakeLayer Historical Data

STAKE Page 2
Download
Date Close Price change Market cap Trading volume
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
Oct 18, 2025 $ 19,685.11
+0.00%
$ -- $ 451,208
Oct 16, 2025 $ 19,377.54
+0.71%
$ -- $ 15.35 million
Oct 15, 2025 $ 17,274.48
+0.00%
$ -- $ 9.53 million
Oct 14, 2025 $ 17,274.25
+0.00%
$ -- $ 9.34 million
Oct 13, 2025 $ 16,397.42
+2.27%
$ -- $ 6 million
Oct 12, 2025 $ 14,964.34
+0.00%
$ -- $ 13.4 million
Oct 11, 2025 $ 14,985.17
+0.49%
$ 74.93 trillion $ 13.3 million
Oct 10, 2025 $ 17,621.92
-10.14%
$ -- $ 21.1 million
Oct 8, 2025 $ 19,249.52
+0.74%
$ 96.25 trillion $ 19.84 million
Oct 5, 2025 $ 18,882.43
+0.02%
$ -- $ 15.81 million
Oct 4, 2025 $ 22,147.74
+0.00%
$ -- $ 6.28 million
Oct 3, 2025 $ 22,045
+0.00%
$ 110.22 trillion $ 6.04 million
Sep 24, 2025 $ 0.0000535
-0.38%
$ -- $ 13
Sep 23, 2025 $ 0.0000534
+1.38%
$ 267,041 $ 59
Sep 22, 2025 $ 0.0000527
+2.60%
$ 264,876 $ 198
Sep 21, 2025 $ 0.0000515
-1.59%
$ 257,319 $ 92
Sep 20, 2025 $ 0.0000522
+11.44%
$ 261,949 $ 367
Sep 19, 2025 $ 0.0000471
-1.54%
$ 234,506 $ 52
Sep 18, 2025 $ 0.0000467
+0.84%
$ 240,380 $ 199
Sep 17, 2025 $ 0.0000462
-4.16%
$ 231,491 $ 81
Sep 16, 2025 $ 0.0000509
+18.93%
$ 252,649 $ 114
Sep 15, 2025 $ 0.0000426
+2.16%
$ 213,363 $ 8
Sep 14, 2025 $ 0.0000417
-2.26%
$ 208,818 $ 9
Sep 13, 2025 $ 0.0000427
+0.43%
$ 213,423 $ 46
Sep 12, 2025 $ 0.0000425
-1.16%
$ 212,412 $ 10
Sep 11, 2025 $ 0.0000429
+1.34%
$ 214,556 $ 39
Sep 10, 2025 $ 0.0000423
-5.41%
$ 211,616 $ 221
Sep 9, 2025 $ 0.0000448
+0.80%
$ 224,238 $ 48
Sep 8, 2025 $ 0.0000446
-0.92%
$ 222,954 $ 72
Sep 7, 2025 $ 0.0000449
-3.09%
$ 224,661 $ 100
Sep 6, 2025 $ 0.0000463
-1.01%
$ 231,728 $ 41
Sep 5, 2025 $ 0.0000468
+0.09%
$ 233,802 $ 25
Sep 4, 2025 $ 0.0000469
+3.34%
$ 233,468 $ 344
Sep 3, 2025 $ 0.0000454
-1.26%
$ 226,851 $ 33
Sep 2, 2025 $ 0.0000459
+1.85%
$ 229,723 $ 202
Sep 1, 2025 $ 0.0000454
-2.82%
$ 227,150 $ 178
Aug 31, 2025 $ 0.0000467
-0.08%
$ 233,891 $ 65
Aug 30, 2025 $ 0.0000468
+1.74%
$ 233,713 $ 163
Aug 29, 2025 $ 0.000046
+0.12%
$ 229,874 $ 37
Aug 28, 2025 $ 0.0000459
+0.25%
$ 229,659 $ 35
Aug 27, 2025 $ 0.0000458
+0.93%
$ 229,087 $ 69
Aug 26, 2025 $ 0.0000454
+0.85%
$ 226,803 $ 7
Aug 25, 2025 $ 0.000045
-0.59%
$ 225,022 $ 45
Aug 24, 2025 $ 0.0000452
-0.71%
$ 226,448 $ 10