StakeLayer Historical Data

STAKE Page 3
Download
Date Close Price change Market cap Trading volume
Aug 24, 2025 $ 0.0000452
-0.71%
$ 226,448 $ 10
Aug 23, 2025 $ 0.0000456
-11.33%
$ 228,121 $ 327
Aug 22, 2025 $ 0.0000515
+11.13%
$ 256,984 $ 321
Aug 21, 2025 $ 0.0000464
-0.72%
$ 231,918 $ 21
Aug 20, 2025 $ 0.0000467
+3.25%
$ 234,003 $ 110
Aug 19, 2025 $ 0.0000452
-0.67%
$ 226,136 $ 22
Aug 18, 2025 $ 0.0000454
+0.09%
$ 227,244 $ 24
Aug 17, 2025 $ 0.0000454
-1.29%
$ 226,967 $ 30
Aug 16, 2025 $ 0.000046
-0.69%
$ 230,038 $ 26
Aug 15, 2025 $ 0.0000464
-0.24%
$ 231,858 $ 9
Aug 14, 2025 $ 0.0000465
+0.22%
$ 232,413 $ 46
Aug 13, 2025 $ 0.0000464
+1.47%
$ 231,960 $ 67
Aug 12, 2025 $ 0.0000464
+0.53%
$ 231,864 $ 18
Aug 11, 2025 $ 0.0000461
-9.96%
$ 230,634 $ 271
Aug 10, 2025 $ 0.0000513
-0.73%
$ 256,439 $ 29
Aug 9, 2025 $ 0.0000517
-1.34%
$ 258,271 $ 32
Aug 8, 2025 $ 0.0000523
-4.04%
$ 261,609 $ 125
Aug 7, 2025 $ 0.0000546
+0.37%
$ 273,209 $ 241
Aug 6, 2025 $ 0.0000545
+0.67%
$ 272,364 $ 133
Aug 5, 2025 $ 0.0000541
-1.72%
$ 270,484 $ 52
Aug 4, 2025 $ 0.0000551
-0.73%
$ 275,368 $ 12
Aug 3, 2025 $ 0.0000554
-0.53%
$ 277,294 $ 33
Aug 2, 2025 $ 0.0000557
-1.41%
$ 278,899 $ 30
Aug 1, 2025 $ 0.0000563
-1.50%
$ 281,152 $ 46
Jul 31, 2025 $ 0.0000572
-8.82%
$ 286,082 $ 47
Jul 30, 2025 $ 0.0000628
+55.49%
$ 313,905 $ 1,498
Jul 29, 2025 $ 0.0000402
-0.59%
$ 201,227 $ 8
Jul 28, 2025 $ 0.0000408
-0.45%
$ -- $ 23
Jul 27, 2025 $ 0.0000411
-0.26%
$ 205,325 $ 11
Jul 26, 2025 $ 0.0000412
-0.59%
$ 206,179 $ 16
Jul 25, 2025 $ 0.0000414
-1.16%
$ 206,996 $ 25
Jul 24, 2025 $ 0.0000419
-5.45%
$ 209,548 $ 156
Jul 23, 2025 $ 0.0000444
+1.09%
$ 222,004 $ 162
Jul 22, 2025 $ 0.0000438
+0.19%
$ 218,995 $ 17
Jul 21, 2025 $ 0.0000437
-14.89%
$ 218,585 $ 558
Jul 20, 2025 $ 0.0000514
-2.69%
$ 257,059 $ 86
Jul 19, 2025 $ 0.0000528
-0.79%
$ 264,098 $ 28
Jul 18, 2025 $ 0.0000533
-1.56%
$ 266,644 $ 47
Jul 17, 2025 $ 0.0000543
-1.51%
$ 271,344 $ 31
Jul 16, 2025 $ 0.0000552
-0.70%
$ 275,805 $ 38
Jul 15, 2025 $ 0.0000556
-0.62%
$ 277,833 $ 27
Jul 14, 2025 $ 0.0000558
-3.21%
$ 279,227 $ 129
Jul 13, 2025 $ 0.0000577
-0.71%
$ 288,570 $ 26
Jul 12, 2025 $ 0.000058
-1.16%
$ 290,167 $ 29
Jul 11, 2025 $ 0.0000587
+3.04%
$ 293,625 $ 39
Jul 10, 2025 $ 0.000057
-0.28%
$ 285,248 $ 3
Jul 9, 2025 $ 0.0000571
-1.42%
$ 285,727 $ 40
Jul 8, 2025 $ 0.000058
-0.01%
$ 289,814 $ 19
Jun 10, 2025 $ 0.0000385
-0.02%
$ -- $ 177
Jun 9, 2025 $ 0.0000385
-6.64%
$ 192,317 $ 200