Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

StakeLayer Historical Data

STAKE Page 3
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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
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