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.

StakeLayer Historical Data

STAKE Page 4
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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
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