STAKE(STAKE)Today
$0.087049
1 years ago
$0.110537
2 years ago
$0.206172
3 years ago
$2.38
4 years ago
$18.09
5 years ago
$21.06
STAKE Price History
(STAKE)Time period: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.104517 | $0.104638 | $0.079306 | $0.087046 | $1,966.591 |
2025-09-10 | $0.100471 | $0.105942 | $0.100516 | $0.104517 | $86.26224 |
2025-09-09 | $0.106525 | $0.106467 | $0.100471 | $0.100651 | $149.0889 |
2025-09-08 | -- | $0.106792 | $0.105195 | -- | -- |
2025-09-07 | -- | $0.104935 | $0.104162 | -- | -- |
2025-09-06 | $0.105493 | $0.105714 | $0.102364 | $0.104572 | $208.6917 |
2025-09-05 | $0.105405 | $0.106633 | $0.105339 | $0.105493 | $17.07815 |
2025-09-04 | -- | $0.106226 | $0.105314 | -- | -- |
2025-09-03 | $0.104437 | $0.106127 | $0.103452 | $0.105640 | $36.87038 |
2025-09-02 | $0.105803 | $0.106207 | $0.101502 | $0.103944 | $18.95495 |
2025-09-01 | $0.111923 | $0.111929 | $0.100024 | $0.105803 | $101.1528 |
2025-08-31 | $0.111467 | $0.111929 | $0.111458 | $0.111923 | $4.125320 |
2025-08-30 | $0.110781 | $0.111524 | $0.103454 | $0.111467 | $6.808779 |
2025-08-29 | $0.112313 | $0.11244 | $0.110282 | $0.110781 | $11.41209 |
2025-08-28 | $0.111899 | $0.112321 | $0.111075 | $0.112313 | $4.116016 |
2025-08-27 | -- | $0.112538 | $0.111152 | -- | -- |
2025-08-26 | $0.111320 | $0.112213 | $0.110539 | $0.111456 | $12.01052 |
2025-08-25 | $0.113560 | $0.11386 | $0.110361 | $0.111320 | $29.77320 |
2025-08-24 | $0.108343 | $0.114819 | $0.107811 | $0.113512 | $229.9594 |
2025-08-23 | $0.107087 | $0.108621 | $0.107505 | $0.108343 | $27.04993 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-12
STAKE(STAKE)
