StakeLayer Historical Data

STAKE Page 6
Download
Date Close Price change Market cap Trading volume
Nov 29, 2024 $ 0.00144
-8.91%
$ 7.21 million $ 1,254
Nov 28, 2024 $ 0.00158
-5.38%
$ 7.92 million $ 1,108
Nov 27, 2024 $ 0.00167
+0.36%
$ 8.37 million $ 1,034
Nov 26, 2024 $ 0.00167
-18.52%
$ 8.34 million $ 761
Nov 25, 2024 $ 0.00244
+8.15%
$ -- $ 4,258
Nov 24, 2024 $ 0.00226
+18.11%
$ 11.29 million $ 4,670
Nov 23, 2024 $ 0.00191
+9.14%
$ 9.55 million $ 796
Nov 22, 2024 $ 0.00175
+20.10%
$ 8.76 million $ 833
Nov 21, 2024 $ 0.00146
-11.37%
$ 7.29 million $ 1,354
Nov 20, 2024 $ 0.00164
+2.68%
$ 8.22 million $ 3,462
Nov 19, 2024 $ 0.0016
-16.39%
$ 8.01 million $ 1,126
Nov 18, 2024 $ 0.00192
+32.14%
$ 9.58 million $ 2,637
Nov 17, 2024 $ 0.00145
+6.70%
$ 7.25 million $ 785
Nov 16, 2024 $ 0.00136
+4.14%
$ 6.79 million $ 2,631
Nov 15, 2024 $ 0.00135
-20.65%
$ 6.76 million $ 2,216
Nov 14, 2024 $ 0.0017
-4.05%
$ 8.53 million $ 2,534
Nov 13, 2024 $ 0.00178
+6.34%
$ 8.88 million $ 1,415
Nov 12, 2024 $ 0.00167
-19.51%
$ 8.36 million $ 2,114
Nov 11, 2024 $ 0.00208
+9.38%
$ 10.38 million $ 3,102
Nov 10, 2024 $ 0.0019
+0.48%
$ 9.49 million $ 3,993
Nov 9, 2024 $ 0.00189
-1.20%
$ 9.45 million $ 3,057
Nov 8, 2024 $ 0.00191
-11.60%
$ 9.56 million $ 2,027
Nov 7, 2024 $ 0.00216
+14.99%
$ 10.81 million $ 5,380
Nov 6, 2024 $ 0.00188
-34.46%
$ 9.4 million $ 14,079
Nov 5, 2024 $ 0.00287
-0.59%
$ 14.35 million $ 1,425
Nov 4, 2024 $ 0.00289
-10.51%
$ 14.44 million $ 3,234
Nov 3, 2024 $ 0.00323
+3.03%
$ 16.13 million $ 691
Nov 2, 2024 $ 0.00313
-21.05%
$ 15.65 million $ 2,341
Nov 1, 2024 $ 0.00384
+7.65%
$ 19.21 million $ 2,368
Oct 31, 2024 $ 0.00312
-9.23%
$ 15.59 million $ 1,956
Oct 30, 2024 $ 0.00353
+0.68%
$ 17.68 million $ 5,686
Oct 29, 2024 $ 0.00351
-17.21%
$ 17.55 million $ 5,952
Oct 28, 2024 $ 0.00404
+0.62%
$ 20.2 million $ 3,454
Oct 27, 2024 $ 0.00402
+1.80%
$ 20.07 million $ 1,338
Oct 26, 2024 $ 0.00407
+5.67%
$ 20.33 million $ 2,999
Oct 25, 2024 $ 0.00385
-1.41%
$ 19.24 million $ 3,557
Oct 24, 2024 $ 0.0039
-2.98%
$ 19.52 million $ 5,887
Oct 23, 2024 $ 0.00369
+17.91%
$ 18.47 million $ 8,208
Oct 22, 2024 $ 0.00437
-12.44%
$ 21.86 million $ 11,551
Oct 21, 2024 $ 0.00499
-14.24%
$ 24.96 million $ 6,976
Oct 20, 2024 $ 0.00567
-14.11%
$ 28.34 million $ 16,397
Oct 19, 2024 $ 0.0066
+1.20%
$ 33 million $ 9,178
Oct 18, 2024 $ 0.00652
-16.25%
$ 32.61 million $ 17,110
Oct 17, 2024 $ 0.00749
-14.17%
$ 37.47 million $ 26,769
Oct 16, 2024 $ 0.00873
-0.37%
$ 43.65 million $ 25,381
Oct 15, 2024 $ 0.00876
-3.47%
$ 43.81 million $ 49,683
Oct 14, 2024 $ 0.00907
-4.47%
$ 45.38 million $ 64,529
Oct 13, 2024 $ 0.0098
+79.54%
$ 49.01 million $ 177,645
Oct 12, 2024 $ 0.0052
+76.27%
$ 26 million $ 46,629
Oct 11, 2024 $ 0.00285
-1.72%
$ 14.25 million $ 27,485