StakeLayer Historical Data

STAKE Page 4
Download
Date Close Price change Market cap Trading volume
Jun 8, 2025 $ 0.000048
-1.05%
$ 240,100 $ 474
Jun 7, 2025 $ 0.0000485
-0.78%
$ 242,427 $ 26
Jun 6, 2025 $ 0.0000487
+2.90%
$ 243,727 $ 158
Jun 5, 2025 $ 0.0000473
-0.42%
$ 236,337 $ 29
May 18, 2025 $ 0.0000669
+33.01%
$ -- $ 18
May 17, 2025 $ 0.0000503
-1.36%
$ 251,459 $ 64
May 16, 2025 $ 0.000051
+13.36%
$ 254,937 $ 384
May 15, 2025 $ 0.0000451
-4.46%
$ 225,707 $ 128
May 14, 2025 $ 0.0000472
+0.90%
$ 236,197 $ 16
May 13, 2025 $ 0.0000471
+5.90%
$ 235,485 $ 111
May 12, 2025 $ 0.0000449
+1.05%
$ 224,281 $ 159
May 11, 2025 $ 0.0000445
-0.36%
$ 222,392 $ 44
May 10, 2025 $ 0.0000446
-12.89%
$ 223,106 $ 415
May 9, 2025 $ 0.0000501
-10.40%
$ 250,631 $ 277
May 8, 2025 $ 0.000056
+7.54%
$ 279,891 $ 253
May 7, 2025 $ 0.0000519
-4.94%
$ 259,741 $ 145
May 6, 2025 $ 0.0000545
-3.29%
$ 272,527 $ 89
May 5, 2025 $ 0.0000563
-0.77%
$ 281,648 $ 19
May 4, 2025 $ 0.0000567
-1.44%
$ 283,698 $ 108
May 3, 2025 $ 0.0000576
+3.52%
$ 288,091 $ 161
May 2, 2025 $ 0.0000552
-1.33%
$ 276,066 $ 58
May 1, 2025 $ 0.0000569
-0.86%
$ 279,656 $ 20
Apr 30, 2025 $ 0.0000573
-0.26%
$ 286,602 $ 11
Apr 29, 2025 $ 0.0000577
+2.20%
$ -- $ 155
Apr 28, 2025 $ 0.0000564
-1.65%
$ 282,154 $ 241
Apr 27, 2025 $ 0.0000574
-1.20%
$ 287,132 $ 36
Apr 26, 2025 $ 0.0000581
-1.33%
$ 290,555 $ 72
Apr 25, 2025 $ 0.0000588
-1.12%
$ 294,184 $ 988
Apr 24, 2025 $ 0.0000595
-8.81%
$ 297,565 $ 261
Apr 23, 2025 $ 0.0000652
+6.01%
$ 326,131 $ 589
Apr 19, 2025 $ 0.0000685
+0.00%
$ -- $ 16
Apr 12, 2025 $ 0.0000762
+0.00%
$ -- $ 210
Apr 5, 2025 $ 0.0000723
+0.00%
$ -- $ 77
Mar 29, 2025 $ 0.0000839
+0.00%
$ -- $ 66
Mar 22, 2025 $ 0.0000888
+0.00%
$ -- $ 166
Mar 15, 2025 $ 0.0000639
+0.00%
$ -- $ 257
Mar 8, 2025 $ 0.0000665
+0.00%
$ -- $ 113
Mar 1, 2025 $ 0.0000639
+0.00%
$ -- $ 290
Feb 22, 2025 $ 0.0000665
+0.00%
$ -- $ 140
Feb 15, 2025 $ 0.000201
+1.01%
$ -- $ 24,684
Feb 14, 2025 $ 0.00036
+53.19%
$ 1.8 million $ 22,764
Feb 13, 2025 $ 0.000235
+3.98%
$ 1.18 million $ 2,122
Feb 12, 2025 $ 0.000226
-47.07%
$ 1.13 million $ 3,580
Feb 11, 2025 $ 0.000427
+4.91%
$ 2.13 million $ 212
Feb 10, 2025 $ 0.000407
-4.24%
$ 2.04 million $ 295
Feb 9, 2025 $ 0.000425
-11.64%
$ 2.13 million $ 349
Feb 8, 2025 $ 0.000529
+22.74%
$ 2.65 million $ 732
Feb 7, 2025 $ 0.000431
+9.11%
$ 2.15 million $ 399
Feb 6, 2025 $ 0.000395
-23.60%
$ 1.98 million $ 1,119
Feb 5, 2025 $ 0.000517
+27.65%
$ 2.58 million $ 1,386