StakeLayer Historical Data

STAKE Page 5
Download
Date Close Price change Market cap Trading volume
Jan 19, 2025 $ 0.000898
+4.91%
$ 4.49 million $ 447
Jan 18, 2025 $ 0.000856
-4.89%
$ 4.28 million $ 978
Jan 17, 2025 $ 0.000896
+25.31%
$ 4.48 million $ 1,406
Jan 16, 2025 $ 0.000715
-4.16%
$ 3.58 million $ 418
Jan 15, 2025 $ 0.000746
-5.21%
$ 3.73 million $ 396
Jan 14, 2025 $ 0.000787
-11.37%
$ 3.94 million $ 626
Jan 13, 2025 $ 0.000894
-10.06%
$ -- $ 530
Jan 12, 2025 $ 0.000936
-8.68%
$ 4.68 million $ 353
Jan 11, 2025 $ 0.00116
+21.59%
$ 5.8 million $ 1,194
Jan 10, 2025 $ 0.000946
+3.39%
$ 4.73 million $ 897
Jan 9, 2025 $ 0.000839
-30.60%
$ 4.2 million $ 3,189
Jan 8, 2025 $ 0.00121
+3.60%
$ 6.04 million $ 920
Jan 7, 2025 $ 0.00117
-10.85%
$ 5.83 million $ 982
Jan 6, 2025 $ 0.00131
+0.85%
$ 6.54 million $ 682
Jan 5, 2025 $ 0.0013
-7.75%
$ 6.49 million $ 1,431
Jan 4, 2025 $ 0.00141
+0.21%
$ 7.04 million $ 1,535
Jan 3, 2025 $ 0.0014
-0.71%
$ 7.02 million $ 526
Jan 2, 2025 $ 0.00141
-5.86%
$ 7.07 million $ 468
Jan 1, 2025 $ 0.0015
-2.02%
$ 7.51 million $ 575
Dec 31, 2024 $ 0.00153
+12.23%
$ 7.67 million $ 239
Dec 30, 2024 $ 0.00132
-19.72%
$ 6.59 million $ 448
Dec 29, 2024 $ 0.00164
+1.86%
$ 8.21 million $ 788
Dec 28, 2024 $ 0.00161
+7.61%
$ 8.06 million $ 1,307
Dec 27, 2024 $ 0.0015
-3.79%
$ 7.5 million $ 535
Dec 26, 2024 $ 0.00156
+1.63%
$ 7.79 million $ 160
Dec 25, 2024 $ 0.00153
-10.51%
$ 7.67 million $ 441
Dec 24, 2024 $ 0.00171
-3.55%
$ 8.56 million $ 420
Dec 23, 2024 $ 0.00172
+3.42%
$ 8.62 million $ 374
Dec 22, 2024 $ 0.00167
-14.25%
$ 8.34 million $ 232
Dec 21, 2024 $ 0.00194
+33.88%
$ 9.72 million $ 1,708
Dec 20, 2024 $ 0.00145
-5.90%
$ 7.26 million $ 3,048
Dec 19, 2024 $ 0.00154
+6.19%
$ 7.71 million $ 1,342
Dec 18, 2024 $ 0.00145
-7.10%
$ 7.26 million $ 1,698
Dec 17, 2024 $ 0.00156
-1.76%
$ 7.82 million $ 2,012
Dec 16, 2024 $ 0.00159
-16.91%
$ 7.96 million $ 1,602
Dec 15, 2024 $ 0.00192
-2.74%
$ 9.58 million $ 1,617
Dec 14, 2024 $ 0.00197
-14.61%
$ 9.85 million $ 1,562
Dec 13, 2024 $ 0.00231
+8.06%
$ 11.53 million $ 2,853
Dec 12, 2024 $ 0.00206
-4.22%
$ 10.32 million $ 2,694
Dec 11, 2024 $ 0.00215
-0.65%
$ 10.78 million $ 1,366
Dec 10, 2024 $ 0.00217
-1.41%
$ 10.85 million $ 2,537
Dec 9, 2024 $ 0.0022
-3.97%
$ 11 million $ 3,621
Dec 8, 2024 $ 0.00232
-20.32%
$ 11.59 million $ 3,045
Dec 6, 2024 $ 0.00281
+4.34%
$ -- $ 38,855
Dec 5, 2024 $ 0.00346
-16.47%
$ 17.3 million $ 68,328
Dec 4, 2024 $ 0.0043
+26.51%
$ 21.52 million $ 138,434
Dec 3, 2024 $ 0.0034
+88.58%
$ 17.01 million $ 19,192
Dec 2, 2024 $ 0.0018
+27.04%
$ 9.02 million $ 1,396
Dec 1, 2024 $ 0.00142
-10.86%
$ 7.1 million $ 813
Nov 30, 2024 $ 0.00159
-0.56%
$ 7.96 million $ 976