StakeLayer Historical Data

STAKE Page 6
Download
Date Close Price change Market cap Trading volume
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
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