StakeLayer Historical Data

STAKE Page 4
Download
Date Close Price change Market cap Trading volume
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
Feb 4, 2025 $ 0.000405
-2.41%
$ 2.02 million $ 198
Feb 3, 2025 $ 0.000415
-13.72%
$ 2.08 million $ 442
Feb 2, 2025 $ 0.000481
+10.07%
$ 2.4 million $ 637
Feb 1, 2025 $ 0.000437
-25.43%
$ 2.19 million $ 1,789
Jan 31, 2025 $ 0.000542
-15.97%
$ 2.71 million $ 197
Jan 30, 2025 $ 0.000645
-14.46%
$ 3.23 million $ 407
Jan 29, 2025 $ 0.000754
+7.41%
$ 3.77 million $ 221
Jan 28, 2025 $ 0.000702
+5.56%
$ 3.51 million $ 1,062
Jan 27, 2025 $ 0.000665
-12.27%
$ 3.33 million $ 342
Jan 26, 2025 $ 0.000758
+0.66%
$ 3.79 million $ 642
Jan 25, 2025 $ 0.000753
+11.23%
$ 3.77 million $ 921
Jan 24, 2025 $ 0.000677
+20.46%
$ 3.38 million $ 426
Jan 23, 2025 $ 0.000594
+1.54%
$ -- $ 1,005
Jan 22, 2025 $ 0.000583
+4.29%
$ 2.92 million $ 1,065
Jan 21, 2025 $ 0.000559
-11.83%
$ 2.79 million $ 490
Jan 20, 2025 $ 0.000634
-29.40%
$ 3.17 million $ 2,689