STAKE(STAKE)Today
$0.105516
1 years ago
$0.119877
2 years ago
$0.206975
3 years ago
$2.42
4 years ago
$9.09
5 years ago
$30.49
STAKE Price History
(STAKE)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-22 | $0.106277 | $0.107257 | $0.105295 | $0.107087 | $20.72153 |
2025-08-21 | $0.105821 | $0.107566 | $0.105775 | $0.106277 | $8.955041 |
2025-08-20 | $0.105578 | $0.107991 | $0.101139 | $0.105633 | $161.3868 |
2025-08-19 | $0.106818 | $0.10982 | $0.10435 | $0.105578 | $25.06651 |
2025-08-18 | $0.112142 | $0.111888 | $0.104341 | $0.106818 | $74.36428 |
2025-08-17 | $0.109989 | $0.112217 | $0.109407 | $0.112157 | $18.10599 |
2025-08-16 | $0.109582 | $0.110132 | $0.109255 | $0.109989 | $4.901179 |
2025-08-15 | $0.110423 | $0.110533 | $0.109583 | $0.109582 | $20.64121 |
2025-08-14 | $0.110049 | $0.114079 | $0.109783 | $0.110423 | $18.13082 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
STAKE(STAKE)
