STAKE(STAKE)Today
$0.087487
1 years ago
$0.163824
2 years ago
$0.177322
3 years ago
$4.11
4 years ago
$6.62
5 years ago
$2.64
STAKE Price History (STAKE)
Time period: 2024-07-16 ~ 2025-07-17
2024-07-16
2025-07-17
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-16 | $0.085521 | $0.086923 | $0.081583 | -- | -- |
2025-07-15 | $0.085608 | $0.085808 | $0.084481 | -- | -- |
2025-07-14 | $0.083560 | $0.086214 | $0.082882 | -- | -- |
2025-07-13 | $0.078288 | $0.094935 | $0.078109 | -- | -- |
2025-07-12 | $0.088663 | $0.095683 | $0.088604 | -- | -- |
2025-07-11 | -- | $0.102418 | $0.068235 | -- | -- |
2025-07-10 | -- | $0.070961 | $0.066104 | -- | -- |
2025-07-09 | -- | $0.066676 | $0.066070 | -- | -- |
2025-07-09 | -- | $0.066466 | $0.065623 | -- | -- |
2025-07-07 | -- | $0.068221 | $0.065766 | -- | -- |
2025-07-06 | $0.065845 | $0.065849 | $0.065653 | -- | -- |
2025-07-05 | $0.066096 | $0.066502 | $0.065472 | -- | -- |
2025-07-04 | $0.066979 | $0.068172 | $0.063976 | -- | -- |
2025-07-03 | $0.063475 | $0.064324 | $0.063257 | -- | -- |
2025-07-02 | -- | $0.063739 | $0.062681 | -- | -- |
2025-07-01 | $0.063409 | $0.064207 | $0.063343 | -- | -- |
2025-06-30 | -- | $0.064192 | $0.063127 | -- | -- |
2025-06-29 | -- | $0.063185 | $0.063185 | -- | -- |
2025-06-28 | -- | $0.063583 | $0.063076 | -- | -- |
2025-06-27 | $0.063335 | $0.063785 | $0.063146 | -- | -- |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-17
STAKE(STAKE)
