STAKE
STAKE Rank 2794
Website
Twitter
8,460,044 STAKE
Buy / Sell
Get Wallet
STAKE
STAKE Price $ 0.0001
$ 0.0001
STAKE 24h Vol
$535,269
$535,269
STAKE Market Cap $745
$745
24h Vol
5 BTC 1 H
-45.98 %
24 H
1648.56 %
7 d
413.07 %
Today STAKE price in US dollars is currently
0.0001
USD, and if converted to Bitcoin is
0.00000000
BTC. A total of 8,460,044 STAKE are currently circulating in the Market. STAKE price is currently experiencing a change of 1648.56 %, and check here all cryptocurrency. Over the past 24 hours 0.005 M US dollars STAKE have been traded on Crypto Exchanges. Get STAKE's progress by adding it to your favourites and creating a free portfolio.
Full Name
STAKE
Symbol
STAKE
Algorithm
BTC Price
0.00000000 BTC
BTC Market
0 BTC
BTC 24h Vol
5 BTC
Total Coins Mined
8,460,044 STAKE
1h
-45.98 %
24h
1648.56 %
7d
413.07 %
Twitter
Website
Share STAKE Price
Charts
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2022-01-08 | $14.52 | $15.35 | $16.67 | $14.45 |
| 2022-01-09 | $15.35 | $15.37 | $15.58 | $15.01 |
| 2022-01-10 | $15.37 | $13.14 | $15.36 | $13.05 |
| 2022-01-11 | $13.14 | $13.26 | $13.67 | $13.19 |
| 2022-01-12 | $13.26 | $13.40 | $13.72 | $13.32 |
| 2022-01-13 | $13.40 | $12.93 | $13.09 | $12.47 |
| 2022-01-14 | $12.93 | $12.89 | $13.16 | $12.72 |
| 2022-01-15 | $12.89 | $12.85 | $13.19 | $12.81 |
| 2022-01-16 | $12.85 | $12.58 | $12.85 | $12.46 |
| 2022-01-17 | $12.58 | $11.61 | $12.38 | $11.58 |
| 2022-01-18 | $11.61 | $10.94 | $11.65 | $10.92 |
| 2022-01-19 | $10.94 | $10.60 | $10.77 | $10.30 |
| 2022-01-20 | $10.60 | $10.90 | $11.00 | $10.22 |
| 2022-01-21 | $10.90 | $9.01 | $9.88 | $8.98 |
| 2022-01-22 | $9.01 | $7.64 | $8.83 | $7.30 |
| 2022-01-23 | $7.64 | $8.74 | $8.83 | $7.89 |
| 2022-01-24 | $8.74 | $8.53 | $9.40 | $7.96 |
| 2022-01-25 | $8.53 | $8.58 | $8.74 | $8.46 |
| 2022-01-26 | $8.58 | $8.58 | $9.12 | $8.28 |
| 2022-01-27 | $8.58 | $8.39 | $9.54 | $8.04 |
| 2022-01-28 | $8.39 | $8.85 | $9.01 | $8.49 |
| 2022-01-29 | $8.85 | $9.08 | $9.32 | $8.84 |
| 2022-01-30 | $9.08 | $9.03 | $9.11 | $8.89 |
| 2022-01-31 | $9.03 | $9.28 | $9.32 | $9.02 |
| 2022-02-01 | $9.28 | $9.64 | $9.79 | $9.31 |
| 2022-02-02 | $9.64 | $9.27 | $9.31 | $9.07 |
| 2022-02-03 | $9.27 | $9.31 | $9.48 | $9.13 |
| 2022-02-04 | $9.31 | $10.43 | $10.93 | $10.34 |
| 2022-02-05 | $10.43 | $10.59 | $10.59 | $10.21 |
| 2022-02-06 | $10.59 | $10.63 | $10.86 | $10.58 |
| 2022-02-07 | $10.63 | $10.99 | $11.17 | $10.94 |
| 2022-02-08 | $10.99 | $10.87 | $11.24 | $10.75 |
| 2022-02-09 | $10.87 | $11.46 | $11.46 | $10.83 |
| 2022-02-10 | $11.46 | $11.24 | $11.44 | $10.93 |
| 2022-02-11 | $11.24 | $10.87 | $11.21 | $10.76 |
| 2022-02-12 | $10.87 | $10.71 | $10.89 | $10.54 |
| 2022-02-13 | $10.71 | $10.89 | $11.14 | $10.63 |
| 2022-02-14 | $10.89 | $11.29 | $11.57 | $10.85 |
| 2022-02-15 | $11.29 | $12.49 | $12.50 | $11.69 |
| 2022-02-16 | $12.49 | $12.10 | $12.80 | $12.05 |
| 2022-02-17 | $12.10 | $11.70 | $11.78 | $11.05 |
| 2022-02-18 | $11.70 | $10.97 | $11.99 | $10.86 |
| 2022-02-19 | $10.97 | $10.94 | $11.26 | $10.86 |
| 2022-02-20 | $10.94 | $10.44 | $10.59 | $10.33 |
| 2022-02-21 | $10.44 | $10.28 | $10.41 | $9.97 |
| 2022-02-22 | $10.28 | $10.36 | $10.63 | $10.26 |
| 2022-02-23 | $10.36 | $10.53 | $10.75 | $10.09 |
| 2022-02-24 | $10.53 | $10.27 | $10.99 | $10.06 |
| 2022-02-25 | $10.27 | $10.94 | $10.94 | $10.44 |
| 2022-02-26 | $10.94 | $10.95 | $11.09 | $10.86 |
| 2022-02-27 | $10.95 | $10.31 | $11.24 | $10.07 |
| 2022-02-28 | $10.31 | $11.22 | $11.86 | $10.94 |
| 2022-03-01 | $11.24 | $11.43 | $12.64 | $11.21 |
| 2022-03-02 | $11.43 | $11.48 | $12.56 | $10.98 |
| 2022-03-03 | $11.48 | $10.69 | $11.55 | $10.57 |
| 2022-03-04 | $10.69 | $9.91 | $11.11 | $8.91 |
| 2022-03-05 | $9.91 | $10.09 | $10.74 | $9.90 |
| 2022-03-06 | $10.01 | $9.83 | $9.90 | $9.51 |
| 2022-03-07 | $9.83 | $9.57 | $10.72 | $9.57 |
| 2022-03-08 | $9.57 | $9.74 | $9.87 | $9.38 |
| 2022-03-09 | $9.74 | $10.16 | $10.55 | $10.11 |
| 2022-03-10 | $10.16 | $9.69 | $9.86 | $9.50 |
| 2022-03-11 | $9.69 | $9.53 | $9.69 | $9.45 |
| 2022-03-12 | $9.53 | $9.58 | $9.59 | $9.46 |
| 2022-03-13 | $9.58 | $9.37 | $9.37 | $9.19 |
| 2022-03-14 | $9.37 | $9.60 | $9.90 | $9.52 |
| 2022-03-15 | $9.60 | $9.20 | $9.56 | $9.20 |
| 2022-03-16 | $9.20 | $9.77 | $9.88 | $9.52 |
| 2022-03-17 | $9.77 | $9.86 | $9.97 | $9.69 |
| 2022-03-18 | $9.86 | $10.45 | $10.46 | $10.06 |
| 2022-03-19 | $10.45 | $10.45 | $10.56 | $10.45 |
| 2022-03-20 | $10.45 | $10.11 | $10.21 | $10.08 |
| 2022-03-21 | $10.11 | $10.23 | $10.23 | $9.95 |
| 2022-03-22 | $10.23 | $10.55 | $10.57 | $10.48 |
| 2022-03-23 | $10.55 | $10.58 | $10.72 | $10.58 |
| 2022-03-24 | $10.58 | $10.91 | $11.02 | $10.80 |
| 2022-03-25 | $10.91 | $10.79 | $11.00 | $10.76 |
| 2022-03-26 | $10.79 | $11.08 | $11.08 | $10.84 |
| 2022-03-27 | $11.08 | $13.13 | $13.13 | $11.13 |
| 2022-03-28 | $13.13 | $14.74 | $17.86 | $12.77 |
| 2022-03-29 | $14.74 | $15.44 | $17.54 | $14.73 |
| 2022-03-30 | $15.44 | $15.06 | $15.32 | $14.93 |
| 2022-03-31 | $15.06 | $13.67 | $14.57 | $13.67 |
| 2022-04-01 | $13.67 | $14.13 | $14.26 | $13.78 |
| 2022-04-02 | $14.13 | $13.70 | $14.04 | $13.68 |
| 2022-04-03 | $13.70 | $14.09 | $14.09 | $13.72 |
| 2022-04-04 | $14.09 | $13.80 | $14.27 | $13.76 |
| 2022-04-05 | $13.80 | $13.66 | $13.66 | $13.47 |
| 2022-04-06 | $13.66 | $12.57 | $12.96 | $12.57 |
| 2022-04-07 | $12.57 | $12.78 | $12.78 | $12.65 |
| 2022-04-08 | $12.78 | $12.78 | $12.78 | $12.39 |
| 2022-04-09 | $12.78 | $12.80 | $12.93 | $12.80 |
| 2022-04-10 | $12.80 | $12.62 | $12.66 | $12.62 |
| 2022-04-11 | $12.58 | $10.68 | $12.01 | $10.68 |
| 2022-04-12 | $10.68 | $11.24 | $11.30 | $10.83 |
| 2022-04-13 | $11.24 | $11.37 | $11.56 | $11.37 |
| 2022-04-14 | $11.37 | $11.13 | $11.16 | $10.95 |
| 2022-04-15 | $11.13 | $11.24 | $11.33 | $11.12 |
| 2022-04-16 | $11.24 | $11.29 | $11.29 | $11.19 |
| 2022-04-17 | $11.29 | $11.15 | $11.21 | $11.09 |
| 2022-04-18 | $11.15 | $11.25 | $11.87 | $10.78 |
| 2022-04-19 | $11.25 | $11.47 | $11.58 | $11.44 |
| 2022-04-20 | $11.47 | $11.25 | $11.46 | $11.16 |
| 2022-04-21 | $11.25 | $10.86 | $11.20 | $10.86 |
| 2022-04-22 | $10.86 | $10.91 | $10.91 | $10.66 |
| 2022-04-23 | $10.91 | $10.68 | $10.84 | $10.68 |
| 2022-04-24 | $10.68 | $10.60 | $10.68 | $10.49 |
| 2022-04-25 | $10.60 | $10.80 | $10.86 | $10.73 |
| 2022-04-26 | $10.80 | $10.23 | $10.30 | $10.18 |
| 2022-04-27 | $10.23 | $10.35 | $10.53 | $10.35 |
| 2022-04-28 | $10.37 | $10.70 | $10.71 | $10.33 |
| 2022-04-29 | $10.70 | $10.17 | $10.70 | $10.17 |
| 2022-04-30 | $10.18 | $10.03 | $10.07 | $9.93 |
| 2022-05-01 | $10.03 | $10.07 | $10.25 | $10.07 |
| 2022-05-02 | $10.07 | $10.18 | $10.18 | $10.08 |
| 2022-05-03 | $10.18 | $10.21 | $10.72 | $9.97 |
| 2022-05-04 | $10.21 | $10.57 | $11.16 | $10.36 |
| 2022-05-05 | $10.57 | $9.88 | $10.03 | $9.69 |
| 2022-05-06 | $9.88 | $9.55 | $9.74 | $9.55 |
| 2022-05-07 | $9.55 | $9.51 | $9.51 | $9.41 |
| 2022-05-08 | $9.51 | $8.85 | $9.12 | $8.85 |
| 2022-05-09 | $8.85 | $7.78 | $7.83 | $7.60 |
| 2022-05-10 | $7.78 | $8.20 | $8.30 | $8.01 |
| 2022-05-11 | $8.20 | $7.72 | $7.76 | $7.43 |
| 2022-05-12 | $7.72 | $6.83 | $7.69 | $6.83 |
| 2022-05-13 | $6.83 | $7.28 | $7.32 | $6.91 |
| 2022-05-14 | $7.28 | $7.26 | $7.89 | $7.21 |
| 2022-05-15 | $7.26 | $7.77 | $7.77 | $7.56 |
| 2022-05-16 | $7.69 | $7.19 | $7.69 | $7.07 |
| 2022-05-17 | $7.40 | $7.43 | $7.55 | $7.43 |
| 2022-05-18 | $7.43 | $6.66 | $7.00 | $6.66 |
| 2022-05-19 | $6.66 | $6.94 | $7.04 | $6.94 |
| 2022-05-20 | $6.94 | $6.69 | $6.75 | $6.68 |
| 2022-05-21 | $6.69 | $6.67 | $6.75 | $6.67 |
| 2022-05-22 | $6.67 | $6.93 | $6.93 | $6.87 |
| 2022-05-23 | $6.93 | $6.80 | $6.80 | $6.66 |
| 2022-05-24 | $6.80 | $6.83 | $6.96 | $6.83 |
| 2022-05-25 | $6.83 | $6.53 | $6.80 | $6.53 |
| 2022-05-26 | $6.53 | $6.54 | $6.54 | $6.46 |
| 2022-05-27 | $6.43 | $5.91 | $6.43 | $5.76 |
| 2022-05-28 | $5.91 | $6.07 | $6.16 | $5.91 |
| 2022-05-29 | $6.07 | $5.98 | $6.11 | $5.98 |
| 2022-05-30 | $5.98 | $6.51 | $6.51 | $5.98 |
| 2022-05-31 | $6.51 | $6.76 | $6.77 | $6.51 |
| 2022-06-01 | $6.76 | $6.28 | $6.80 | $6.28 |
| 2022-06-02 | $6.28 | $6.40 | $6.41 | $6.28 |
| 2022-06-03 | $6.82 | $6.65 | $6.65 | $6.65 |
| 2022-06-04 | $6.40 | $6.24 | $6.73 | $6.18 |
| 2022-06-05 | $6.24 | $6.30 | $6.30 | $6.24 |
| 2022-06-06 | $6.30 | $6.46 | $6.55 | $6.30 |
| 2022-06-07 | $6.46 | $6.30 | $6.46 | $6.07 |
| 2022-06-08 | $6.30 | $6.25 | $6.30 | $6.24 |
| 2022-06-09 | $6.25 | $6.26 | $6.26 | $6.25 |
| 2022-06-10 | $6.26 | $5.85 | $6.25 | $5.85 |
| 2022-06-11 | $5.85 | $5.47 | $5.85 | $5.43 |
| 2022-06-12 | $5.47 | $5.28 | $5.47 | $5.13 |
| 2022-06-13 | $5.28 | $4.44 | $5.28 | $4.44 |
| 2022-06-14 | $4.44 | $3.82 | $4.45 | $3.82 |
| 2022-06-15 | $3.82 | $3.78 | $4.11 | $3.78 |
| 2022-06-16 | $3.78 | $3.78 | $3.78 | $3.78 |
| 2022-06-17 | $3.78 | $3.89 | $3.89 | $3.67 |
| 2022-06-18 | $3.89 | $3.42 | $3.89 | $3.20 |
| 2022-06-19 | $3.42 | $4.20 | $4.20 | $3.36 |
| 2022-06-20 | $4.20 | $4.10 | $4.20 | $3.88 |
| 2022-06-21 | $4.10 | $3.98 | $4.10 | $3.97 |
| 2022-06-22 | $3.98 | $3.78 | $4.01 | $3.78 |
| 2022-06-23 | $3.78 | $4.17 | $4.17 | $3.78 |
| 2022-06-24 | $4.17 | $4.03 | $4.17 | $4.03 |
| 2022-06-25 | $4.03 | $4.14 | $4.28 | $4.04 |
| 2022-06-26 | $4.14 | $4.34 | $4.40 | $4.14 |
| 2022-06-27 | $4.34 | $4.02 | $4.34 | $4.02 |
| 2022-06-28 | $4.02 | $3.94 | $4.02 | $3.93 |
| 2022-06-29 | $3.94 | $3.84 | $3.94 | $3.84 |
| 2022-06-30 | $3.84 | $3.46 | $3.84 | $3.46 |
| 2022-07-01 | $3.46 | $3.67 | $3.69 | $3.46 |
| 2022-07-02 | $3.67 | $3.67 | $3.67 | $3.67 |
| 2022-07-03 | $3.67 | $3.65 | $3.67 | $3.64 |
| 2022-07-04 | $3.65 | $3.77 | $3.82 | $3.57 |
| 2022-07-05 | $3.77 | $3.83 | $3.89 | $3.47 |
| 2022-07-06 | $3.83 | $3.90 | $3.94 | $3.26 |
| 2022-07-07 | $3.90 | $3.94 | $3.97 | $3.74 |
| 2022-07-08 | $3.94 | $3.90 | $4.00 | $3.90 |
| 2022-07-09 | $3.90 | $4.05 | $4.05 | $3.87 |
| 2022-07-10 | $4.05 | $3.78 | $4.05 | $3.78 |
| 2022-07-11 | $3.78 | $3.62 | $3.85 | $3.62 |
| 2022-07-12 | $3.62 | $3.45 | $3.91 | $3.45 |
| 2022-07-13 | $3.45 | $3.56 | $3.56 | $3.33 |
| 2022-07-14 | $3.56 | $3.81 | $3.89 | $3.56 |
| 2022-07-15 | $3.81 | $4.04 | $4.04 | $3.81 |
| 2022-07-16 | $4.04 | $4.17 | $4.26 | $3.90 |
| 2022-07-17 | $4.17 | $4.31 | $4.39 | $4.17 |
| 2022-07-18 | $4.31 | $4.76 | $4.80 | $4.31 |
| 2022-07-19 | $4.76 | $4.86 | $5.61 | $4.76 |
| 2022-07-20 | $4.86 | $4.90 | $5.01 | $4.78 |
| 2022-07-21 | $4.90 | $4.85 | $4.90 | $4.62 |
| 2022-07-22 | $4.85 | $4.84 | $4.85 | $4.84 |
| 2022-07-23 | $4.84 | $4.70 | $4.84 | $4.70 |
| 2022-07-24 | $4.70 | $4.90 | $4.94 | $4.70 |
| 2022-07-25 | $4.90 | $4.58 | $4.90 | $4.58 |
| 2022-07-26 | $4.58 | $4.31 | $4.58 | $4.31 |
| 2022-07-27 | $4.31 | $4.79 | $4.79 | $4.31 |
| 2022-07-28 | $4.79 | $5.12 | $5.14 | $4.79 |
| 2022-07-29 | $5.12 | $5.15 | $5.19 | $5.07 |
| 2022-07-30 | $5.15 | $5.09 | $5.22 | $5.07 |
| 2022-07-31 | $5.09 | $5.07 | $5.15 | $5.07 |
| 2022-08-01 | $5.07 | $15.12 | $25.13 | $5.07 |
| 2022-08-02 | $15.12 | $5.13 | $15.12 | $5.13 |
| 2022-08-03 | $5.13 | $4.00 | $14.97 | $3.58 |
| 2022-08-04 | $5.12 | $5.07 | $5.07 | $5.07 |
| 2022-08-05 | $5.07 | $5.23 | $5.23 | $5.23 |
| 2022-08-06 | $5.23 | $5.15 | $5.15 | $5.15 |
| 2022-08-07 | $5.15 | $5.20 | $5.20 | $5.20 |
| 2022-08-08 | $5.20 | $5.34 | $5.34 | $5.34 |
| 2022-08-09 | $5.34 | $5.19 | $5.19 | $5.19 |
| 2022-08-10 | $5.00 | $5.10 | $10.25 | $4.38 |
| 2022-08-11 | $5.10 | $5.84 | $10.20 | $4.83 |
| 2022-08-12 | $5.84 | $5.05 | $10.00 | $5.05 |
| 2022-08-13 | $5.05 | $5.08 | $6.13 | $4.99 |
| 2022-08-14 | $5.08 | $5.21 | $6.11 | $5.08 |
| 2022-08-15 | $5.21 | $4.99 | $5.21 | $4.99 |
| 2022-08-16 | $4.99 | $5.66 | $5.66 | $4.99 |
| 2022-08-17 | $5.35 | $5.23 | $5.23 | $5.23 |
| 2022-08-18 | $5.66 | $6.13 | $6.13 | $4.90 |
| 2022-08-19 | $6.13 | $5.00 | $9.90 | $1.11 |
| 2022-08-20 | $4.67 | $4.74 | $4.74 | $4.74 |
| 2022-08-21 | $5.00 | $5.00 | $5.00 | $5.00 |
| 2022-08-22 | $4.82 | $4.80 | $4.80 | $4.80 |
| 2022-08-23 | $5.00 | $2.83 | $5.00 | $2.83 |
| 2022-08-24 | $2.83 | $3.00 | $4.99 | $2.83 |
| 2022-08-25 | $4.79 | $4.83 | $4.83 | $4.83 |
| 2022-08-26 | $3.00 | $3.00 | $3.00 | $3.00 |
| 2022-08-27 | $3.00 | $2.83 | $3.60 | $2.83 |
| 2022-08-28 | $4.49 | $4.39 | $4.39 | $4.39 |
| 2022-08-29 | $2.83 | $2.83 | $2.83 | $2.83 |
| 2022-08-30 | $4.55 | $4.44 | $4.44 | $4.44 |
| 2022-08-31 | $4.44 | $4.49 | $4.49 | $4.49 |
| 2022-09-01 | $2.83 | $2.80 | $2.83 | $2.80 |
| 2022-09-02 | $4.51 | $4.47 | $4.47 | $4.47 |
| 2022-09-03 | $2.80 | $4.00 | $4.00 | $2.80 |
| 2022-09-04 | $4.00 | $2.90 | $4.00 | $1.20 |
| 2022-09-05 | $4.48 | $4.44 | $4.44 | $4.44 |
| 2022-09-06 | $2.90 | $1.21 | $2.90 | $1.21 |
| 2022-09-07 | $1.21 | $2.00 | $2.00 | $1.21 |
| 2022-09-08 | $2.00 | $2.50 | $2.50 | $2.00 |
| 2022-09-09 | $2.50 | $2.00 | $2.50 | $2.00 |
| 2022-09-10 | $4.79 | $4.85 | $4.85 | $4.85 |
| 2022-09-11 | $4.85 | $4.88 | $4.88 | $4.88 |
| 2022-09-12 | $4.89 | $5.02 | $5.02 | $5.02 |
| 2022-09-13 | $2.00 | $1.21 | $2.02 | $1.21 |
| 2022-09-14 | $1.21 | $1.41 | $2.41 | $1.21 |
| 2022-09-15 | $1.41 | $1.41 | $1.41 | $1.41 |
| 2022-09-16 | $1.41 | $1.36 | $1.41 | $1.36 |
| 2022-09-17 | $4.44 | $4.51 | $4.51 | $4.51 |
| 2022-09-18 | $1.36 | $1.36 | $2.03 | $1.36 |
| 2022-09-19 | $1.36 | $1.36 | $1.36 | $1.36 |
| 2022-09-20 | $1.36 | $2.02 | $2.02 | $1.36 |
| 2022-09-21 | $2.02 | $2.02 | $2.02 | $2.02 |
| 2022-09-22 | $4.14 | $4.35 | $4.35 | $4.35 |
| 2022-09-23 | $2.02 | $2.39 | $2.39 | $2.02 |
| 2022-09-24 | $2.39 | $2.39 | $2.39 | $2.39 |
| 2022-09-25 | $4.24 | $4.22 | $4.22 | $4.22 |
| 2022-09-26 | $2.39 | $1.60 | $2.39 | $1.60 |
| 2022-09-27 | $4.31 | $4.28 | $4.28 | $4.28 |
| 2022-09-28 | $4.28 | $4.35 | $4.35 | $4.35 |
| 2022-09-29 | $1.60 | $1.60 | $1.80 | $1.60 |
| 2022-09-30 | $4.39 | $4.39 | $4.40 | $4.39 |
| 2022-10-01 | $1.60 | $1.60 | $1.60 | $1.60 |
| 2022-10-02 | $1.60 | $1.42 | $1.60 | $1.42 |
| 2022-10-03 | $1.42 | $1.42 | $1.42 | $1.42 |
| 2022-10-04 | $4.40 | $4.56 | $4.56 | $4.56 |
| 2022-10-05 | $1.42 | $1.47 | $1.47 | $1.42 |
| 2022-10-06 | $1.47 | $3.01 | $3.01 | $1.36 |
| 2022-10-07 | $3.01 | $1.36 | $3.01 | $1.36 |
| 2022-10-08 | $1.36 | $1.36 | $1.36 | $1.36 |
| 2022-10-09 | $4.35 | $4.36 | $4.36 | $4.36 |
| 2022-10-10 | $1.36 | $2.23 | $2.23 | $1.36 |
| 2022-10-11 | $2.23 | $1.36 | $2.23 | $1.36 |
| 2022-10-12 | $4.27 | $4.29 | $4.29 | $4.29 |
| 2022-10-13 | $1.36 | $2.20 | $2.20 | $1.36 |
| 2022-10-14 | $2.20 | $1.21 | $2.20 | $1.21 |
| 2022-10-15 | $1.21 | $1.30 | $1.40 | $1.21 |
| 2022-10-16 | $4.27 | $4.32 | $4.32 | $4.32 |
| 2022-10-17 | $1.30 | $1.30 | $2.00 | $1.30 |
| 2022-10-18 | $4.38 | $4.33 | $4.33 | $4.33 |
| 2022-10-19 | $4.33 | $4.29 | $4.29 | $4.29 |
| 2022-10-20 | $4.29 | $4.27 | $4.27 | $4.27 |
| 2022-10-21 | $1.30 | $1.30 | $1.30 | $1.30 |
| 2022-10-22 | $4.30 | $4.30 | $4.30 | $4.30 |
| 2022-10-23 | $1.30 | $1.30 | $1.30 | $1.30 |
| 2022-10-24 | $4.39 | $4.33 | $4.33 | $4.33 |
| 2022-10-25 | $4.33 | $4.50 | $4.50 | $4.50 |
| 2022-10-26 | $4.50 | $4.66 | $4.66 | $4.66 |
| 2022-10-27 | $4.66 | $4.55 | $4.55 | $4.55 |
| 2022-10-28 | $4.55 | $4.62 | $4.62 | $4.62 |
| 2022-10-29 | $4.62 | $4.67 | $4.67 | $4.67 |
| 2022-10-30 | $1.30 | $1.45 | $1.47 | $1.30 |
| 2022-10-31 | $4.62 | $4.63 | $4.63 | $4.62 |
| 2022-11-02 | $1.22 | $1.40 | $1.40 | $1.22 |
| 2022-11-03 | $1.40 | $1.40 | $1.40 | $1.40 |
| 2022-11-04 | $1.40 | $1.40 | $1.40 | $1.40 |
| 2022-11-05 | $4.74 | $4.77 | $4.77 | $4.77 |
| 2022-11-06 | $4.77 | $4.69 | $4.69 | $4.69 |
| 2022-11-07 | $4.69 | $4.62 | $4.62 | $4.62 |
| 2022-11-08 | $4.62 | $4.16 | $4.16 | $4.16 |
| 2022-11-09 | $1.40 | $1.12 | $1.40 | $1.12 |
| 2022-11-10 | $3.55 | $3.94 | $3.94 | $3.94 |
| 2022-11-11 | $3.94 | $3.81 | $3.81 | $3.81 |
| 2022-11-12 | $1.11 | $1.11 | $1.11 | $1.11 |
| 2022-11-13 | $3.76 | $3.66 | $3.66 | $3.66 |
| 2022-11-14 | $1.11 | $0.3117000 | $1.11 | $0.3077000 |
| 2022-11-15 | $3.72 | $3.78 | $3.78 | $3.78 |
| 2022-11-16 | $0.3118000 | $0.8793000 | $0.8793000 | $0.3118000 |
| 2022-11-17 | $3.73 | $3.74 | $3.74 | $3.74 |
| 2022-11-18 | $3.74 | $3.74 | $3.74 | $3.74 |
| 2022-11-19 | $3.74 | $3.74 | $3.74 | $3.74 |
| 2022-11-20 | $3.74 | $3.64 | $3.64 | $3.64 |
| 2022-11-21 | $0.8789000 | $0.4115000 | $0.8789000 | $0.3995000 |
| 2022-11-22 | $3.53 | $3.63 | $3.63 | $3.63 |
| 2022-11-23 | $0.4115000 | $0.5594000 | $0.5594000 | $0.4115000 |
| 2022-11-24 | $0.5594000 | $0.4207000 | $0.5596000 | $0.4207000 |
| 2022-11-25 | $0.4207000 | $0.4207000 | $0.4207000 | $0.4207000 |
| 2022-11-26 | $0.4207000 | $0.4207000 | $0.4207000 | $0.4207000 |
| 2022-11-27 | $3.69 | $3.68 | $3.68 | $3.68 |
| 2022-11-28 | $0.4207000 | $0.4208000 | $0.4208000 | $0.4208000 |
| 2022-11-29 | $0.4208000 | $0.6188000 | $0.6988000 | $0.4209000 |
| 2022-11-30 | $0.6188000 | $0.8600000 | $0.8600000 | $0.5980000 |
| 2022-12-01 | $3.85 | $3.81 | $3.81 | $3.81 |
| 2022-12-02 | $3.81 | $3.83 | $3.83 | $3.83 |
| 2022-12-03 | $0.8600000 | $0.6990000 | $0.8600000 | $0.6990000 |
| 2022-12-04 | $3.79 | $3.84 | $3.84 | $3.84 |
| 2022-12-05 | $0.6990000 | $0.6990000 | $0.6990000 | $0.6990000 |
| 2022-12-06 | $3.80 | $3.83 | $3.83 | $3.83 |
| 2022-12-07 | $0.6990000 | $0.6980000 | $0.6990000 | $0.5100000 |
| 2022-12-08 | $0.6980000 | $0.6490000 | $0.6980000 | $0.5000000 |
| 2022-12-09 | $3.86 | $3.84 | $3.84 | $3.84 |
| 2022-12-10 | $3.84 | $3.84 | $3.84 | $3.84 |
| 2022-12-11 | $3.84 | $3.83 | $3.83 | $3.83 |
| 2022-12-12 | $3.83 | $3.86 | $3.86 | $3.86 |
| 2022-12-13 | $3.86 | $3.98 | $3.98 | $3.98 |
| 2022-12-14 | $3.98 | $3.99 | $3.99 | $3.99 |
| 2022-12-15 | $3.99 | $3.89 | $3.89 | $3.89 |
| 2022-12-16 | $3.89 | $3.73 | $3.73 | $3.73 |
| 2022-12-17 | $3.73 | $3.73 | $3.73 | $3.73 |
| 2022-12-18 | $0.6490000 | $0.4010000 | $0.6490000 | $0.4010000 |
| 2022-12-19 | $0.4010000 | $0.4990000 | $0.4990000 | $0.4010000 |
| 2022-12-20 | $3.69 | $3.79 | $3.79 | $3.79 |
| 2022-12-21 | $3.79 | $3.77 | $3.77 | $3.77 |
| 2022-12-22 | $3.77 | $3.77 | $3.77 | $3.77 |
| 2022-12-23 | $3.77 | $3.76 | $3.76 | $3.76 |
| 2022-12-24 | $3.76 | $3.77 | $3.77 | $3.77 |
| 2022-12-25 | $3.77 | $3.77 | $3.77 | $3.77 |
| 2022-12-26 | $3.77 | $3.79 | $3.79 | $3.79 |
| 2022-12-27 | $3.79 | $3.74 | $3.74 | $3.74 |
| 2022-12-28 | $0.4989000 | $0.4019000 | $0.4989000 | $0.4019000 |
| 2022-12-29 | $3.71 | $3.73 | $3.73 | $3.73 |
| 2022-12-30 | $3.73 | $3.72 | $3.72 | $3.72 |
| 2022-12-31 | $3.72 | $3.71 | $3.71 | $3.71 |
| 2023-01-01 | $3.71 | $3.72 | $3.72 | $3.72 |
| 2023-01-02 | $3.72 | $3.74 | $3.74 | $3.74 |
| 2023-01-03 | $0.4019000 | $0.5278000 | $0.5968000 | $0.4019000 |
| 2023-01-04 | $3.74 | $3.78 | $3.78 | $3.78 |
| 2023-01-05 | $0.5279000 | $0.5688000 | $0.5688000 | $0.5278000 |
| 2023-01-06 | $0.5688000 | $0.4199000 | $0.5689000 | $0.4199000 |
| 2023-01-07 | $3.80 | $3.80 | $3.80 | $3.80 |
| 2023-01-08 | $0.4200000 | $0.4810000 | $0.4950000 | $0.4020000 |
| 2023-01-09 | $3.84 | $3.85 | $3.85 | $3.85 |
| 2023-01-10 | $3.85 | $3.91 | $3.91 | $3.91 |
| 2023-01-11 | $0.4810000 | $0.4990000 | $0.4990000 | $0.4640000 |
| 2023-01-12 | $4.02 | $4.22 | $4.22 | $4.22 |
| 2023-01-13 | $4.22 | $4.47 | $4.47 | $4.47 |
| 2023-01-14 | $0.4990000 | $0.4990000 | $0.4990000 | $0.4990000 |
| 2023-01-15 | $0.4990000 | $0.5990000 | $0.5990000 | $0.4990000 |
| 2023-01-16 | $4.68 | $4.75 | $4.75 | $4.75 |
| 2023-01-17 | $0.5990000 | $0.6110000 | $0.6120000 | $0.5990000 |
| 2023-01-18 | $4.74 | $4.63 | $4.63 | $4.63 |
| 2023-01-19 | $4.63 | $4.73 | $4.73 | $4.73 |
| 2023-01-20 | $0.6110000 | $0.6450000 | $0.6450000 | $0.6110000 |
| 2023-01-21 | $0.6450000 | $0.6460000 | $0.6460000 | $0.6050000 |
| 2023-01-22 | $0.6460000 | $0.6470000 | $0.6470000 | $0.6460000 |
| 2023-01-23 | $0.6470000 | $0.5400000 | $0.6470000 | $0.5100000 |
| 2023-01-24 | $0.5400000 | $0.8790000 | $0.8790000 | $0.5400000 |
| 2023-01-25 | $0.8790000 | $0.5870000 | $0.8800000 | $0.5870000 |
| 2023-01-26 | $0.5870000 | $0.7100000 | $0.7100000 | $0.5870000 |
| 2023-01-27 | $0.7100000 | $0.6000000 | $0.7100000 | $0.6000000 |
| 2023-01-28 | $0.6000000 | $0.6800000 | $0.6800000 | $0.6000000 |
| 2023-01-29 | $0.6800000 | $0.6000000 | $0.6800000 | $0.6000000 |
| 2023-01-30 | $5.32 | $5.12 | $5.12 | $5.12 |
| 2023-01-31 | $5.12 | $5.12 | $5.12 | $5.11 |
| 2023-02-01 | $0.6000000 | $0.5860000 | $0.6000000 | $0.5860000 |
| 2023-02-02 | $0.5860000 | $0.5400000 | $0.5860000 | $0.5400000 |
| 2023-02-03 | $0.5400000 | $0.5800000 | $0.5800000 | $0.5400000 |
| 2023-02-04 | $0.5800000 | $0.5400000 | $0.5800000 | $0.5400000 |
| 2023-02-05 | $5.23 | $5.14 | $5.14 | $5.14 |
| 2023-02-06 | $0.5400000 | $0.4420000 | $0.5400000 | $0.3130000 |
| 2023-02-07 | $0.4420000 | $0.3500000 | $0.4420000 | $0.3500000 |
| 2023-02-08 | $0.3500000 | $0.4420000 | $0.4990000 | $0.3500000 |
| 2023-02-09 | $0.4420000 | $0.3510000 | $0.4420000 | $0.3510000 |
| 2023-02-10 | $4.89 | $4.85 | $4.85 | $4.85 |
| 2023-02-11 | $0.3510000 | $0.3510000 | $0.3520000 | $0.3510000 |
| 2023-02-12 | $4.90 | $4.88 | $4.88 | $4.88 |
| 2023-02-13 | $4.88 | $4.88 | $4.88 | $4.88 |
| 2023-02-14 | $4.88 | $4.98 | $4.98 | $4.98 |
| 2023-02-15 | $0.3510000 | $0.4510000 | $0.4510000 | $0.3510000 |
| 2023-02-16 | $5.45 | $5.27 | $5.27 | $5.27 |
| 2023-02-17 | $5.27 | $5.51 | $5.51 | $5.51 |
| 2023-02-18 | $0.4510000 | $0.3510000 | $0.4510000 | $0.3510000 |
| 2023-02-19 | $0.3510000 | $0.4980000 | $0.4980000 | $0.3510000 |
| 2023-02-20 | $5.44 | $5.57 | $5.57 | $5.57 |
| 2023-02-21 | $0.4980000 | $0.4980000 | $0.4980000 | $0.4970000 |
| 2023-02-22 | $5.48 | $5.42 | $5.42 | $5.42 |
| 2023-02-23 | $5.42 | $5.37 | $5.37 | $5.37 |
| 2023-02-24 | $0.4980000 | $0.4980000 | $0.5020000 | $0.4980000 |
| 2023-02-25 | $0.4980000 | $0.5020000 | $0.5020000 | $0.4980000 |
| 2023-02-26 | $0.5020000 | $0.6170000 | $0.6970000 | $0.5020000 |
| 2023-02-27 | $0.6170000 | $0.6180000 | $0.6180000 | $0.6170000 |
| 2023-02-28 | $0.6180000 | $0.4980000 | $0.6180000 | $0.4980000 |
| 2023-03-01 | $5.18 | $5.30 | $5.30 | $5.30 |
| 2023-03-02 | $5.30 | $5.26 | $5.26 | $5.26 |
| 2023-03-03 | $5.26 | $5.01 | $5.01 | $5.01 |
| 2023-03-04 | $0.4980000 | $0.6310000 | $0.6310000 | $0.4000000 |
| 2023-03-05 | $5.01 | $5.03 | $5.03 | $5.03 |
| 2023-03-06 | $0.6310000 | $0.4000000 | $0.6310000 | $0.4000000 |
| 2023-03-07 | $0.4000000 | $0.5640000 | $0.5640000 | $0.4000000 |
| 2023-03-08 | $4.98 | $4.87 | $4.87 | $4.87 |
| 2023-03-09 | $0.5639000 | $0.4030000 | $0.5640000 | $0.4030000 |
| 2023-03-10 | $4.57 | $4.53 | $4.53 | $4.53 |
| 2023-03-11 | $0.4042000 | $0.4058000 | $0.4058000 | $0.4058000 |
| 2023-03-12 | $0.4058000 | $0.4058000 | $0.4058000 | $0.4058000 |
| 2023-03-13 | $0.4058000 | $0.5010000 | $0.5663000 | $0.4046000 |
| 2023-03-14 | $0.5010000 | $0.5406000 | $0.5406000 | $0.5005000 |
| 2023-03-15 | $5.55 | $5.46 | $5.46 | $5.46 |
| 2023-03-16 | $5.46 | $5.61 | $5.61 | $5.61 |
| 2023-03-17 | $0.5401000 | $0.4008000 | $0.5401000 | $0.4008000 |
| 2023-03-18 | $0.4008000 | $0.5000000 | $0.5000000 | $0.4008000 |
| 2023-03-19 | $6.05 | $6.28 | $6.28 | $6.28 |
| 2023-03-20 | $6.28 | $6.23 | $6.23 | $6.23 |
| 2023-03-21 | $6.23 | $6.32 | $6.32 | $6.32 |
| 2023-03-22 | $6.32 | $6.12 | $6.12 | $6.12 |
| 2023-03-23 | $6.12 | $6.35 | $6.35 | $6.35 |
| 2023-03-24 | $0.4995000 | $0.4024000 | $0.4995000 | $0.4024000 |
| 2023-03-25 | $6.16 | $6.16 | $6.16 | $6.16 |
| 2023-03-26 | $6.16 | $6.27 | $6.27 | $6.27 |
| 2023-03-27 | $6.27 | $6.08 | $6.08 | $6.08 |
| 2023-03-28 | $6.08 | $6.11 | $6.11 | $6.11 |
| 2023-03-29 | $6.11 | $6.36 | $6.36 | $6.36 |
| 2023-03-30 | $6.36 | $6.28 | $6.28 | $6.28 |
| 2023-03-31 | $6.28 | $6.38 | $6.38 | $6.38 |
| 2023-04-01 | $0.4020000 | $0.4990000 | $0.4990000 | $0.4020000 |
| 2023-04-02 | $0.4990000 | $0.4030000 | $0.4990000 | $0.4030000 |
| 2023-04-03 | $0.4030000 | $0.4030000 | $0.4030000 | $0.4030000 |
| 2023-04-04 | $6.23 | $6.32 | $6.32 | $6.32 |
| 2023-04-05 | $0.4030000 | $0.4970000 | $0.4970000 | $0.4030000 |
| 2023-04-06 | $6.32 | $6.29 | $6.29 | $6.29 |
| 2023-04-07 | $6.29 | $6.26 | $6.26 | $6.26 |
| 2023-04-08 | $0.4968000 | $0.4030000 | $0.4970000 | $0.4030000 |
| 2023-04-09 | $6.26 | $6.35 | $6.35 | $6.35 |
| 2023-04-10 | $0.4030000 | $0.4030000 | $0.4040000 | $0.4030000 |
| 2023-04-11 | $0.4030000 | $0.4810000 | $0.4810000 | $0.4030000 |
| 2023-04-12 | $0.4810000 | $0.7700000 | $0.8700000 | $0.4430000 |
| 2023-04-13 | $0.7700000 | $0.7808000 | $0.8619000 | $0.4094000 |
| 2023-04-14 | $0.7808000 | $0.4134000 | $0.8619000 | $0.4094000 |
| 2023-04-15 | $0.4134000 | $0.7618000 | $0.8609000 | $0.4134000 |
| 2023-04-16 | $0.7618000 | $0.5310000 | $0.8610000 | $0.4180000 |
| 2023-04-17 | $0.5310000 | $0.4720000 | $0.8610000 | $0.4720000 |
| 2023-04-18 | $0.4720000 | $0.8700000 | $0.8700000 | $0.4720000 |
| 2023-04-19 | $0.8700000 | $0.4765000 | $0.8709000 | $0.4765000 |
| 2023-04-20 | $0.4760000 | $0.4020000 | $0.8700000 | $0.4020000 |
| 2023-04-21 | $6.33 | $6.11 | $6.11 | $6.11 |
| 2023-04-22 | $6.11 | $6.23 | $6.23 | $6.23 |
| 2023-04-23 | $0.4020000 | $0.4150000 | $0.4160000 | $0.4020000 |
| 2023-04-24 | $0.4150000 | $0.4990000 | $0.4990000 | $0.4150000 |
| 2023-04-25 | $6.17 | $6.17 | $6.17 | $6.17 |
| 2023-04-26 | $0.4170000 | $0.4170000 | $0.4170000 | $0.4170000 |
| 2023-04-27 | $6.37 | $6.61 | $6.61 | $6.61 |
| 2023-04-28 | $6.61 | $6.58 | $6.58 | $6.58 |
| 2023-04-29 | $6.58 | $6.56 | $6.56 | $6.56 |
| 2023-04-30 | $6.56 | $6.55 | $6.55 | $6.55 |
| 2023-05-01 | $0.4170000 | $0.4170000 | $0.4170000 | $0.4170000 |
| 2023-05-02 | $6.29 | $6.43 | $6.43 | $6.43 |
| 2023-05-03 | $0.4174000 | $0.4170000 | $0.4980000 | $0.4170000 |
| 2023-05-04 | $0.4170000 | $0.4184000 | $0.4184000 | $0.4174000 |
| 2023-05-05 | $0.4184000 | $0.4034000 | $0.4985000 | $0.4024000 |
| 2023-05-06 | $6.62 | $6.49 | $6.49 | $6.49 |
| 2023-05-07 | $0.4042000 | $0.4048000 | $0.4048000 | $0.4038000 |
| 2023-05-08 | $0.4048000 | $0.4048000 | $0.4048000 | $0.4048000 |
| 2023-05-09 | $0.4048000 | $0.3083000 | $0.4044000 | $0.3083000 |
| 2023-05-10 | $6.20 | $6.19 | $6.19 | $6.19 |
| 2023-05-11 | $6.19 | $6.19 | $6.19 | $6.19 |
| 2023-05-12 | $6.05 | $6.01 | $6.01 | $6.01 |
| 2023-05-13 | $0.3083000 | $0.3103000 | $0.3143000 | $0.3083000 |
| 2023-05-14 | $0.3103000 | $0.3080000 | $0.3100000 | $0.3080000 |
| 2023-05-15 | $6.04 | $6.09 | $6.09 | $6.09 |
| 2023-05-16 | $6.09 | $6.09 | $6.09 | $6.09 |
| Pair | Exchange |
|---|---|
| STAKE/USDT | bhex |
| STAKE/USDT | bilaxy |
| STAKE/USDT | bitmax |
| STAKE/USDT | bitz |
| STAKE/USDT | bkex |
| STAKE/AED | btse |
| STAKE/AUD | btse |
| STAKE/BTC | btse |
| STAKE/CAD | btse |
| STAKE/CHF | btse |
| STAKE/CNY | btse |
| STAKE/DAI | btse |
| STAKE/ETH | btse |
| STAKE/EUR | btse |
| STAKE/GBP | btse |
| STAKE/HKD | btse |
| STAKE/INR | btse |
| STAKE/JPY | btse |
| STAKE/MYR | btse |
| STAKE/PAX | btse |
| STAKE/SGD | btse |
| STAKE/TUSD | btse |
| STAKE/USDC | btse |
| STAKE/USDT | btse |
| STAKE/KRW | coinone |
| STAKE/USDT | gateio |
| STAKE/BTC | huobikorea |
| STAKE/ETH | huobikorea |
| STAKE/USDT | huobikorea |
| STAKE/BTC | huobipro |
| STAKE/ETH | huobipro |
| STAKE/USDT | huobipro |
| STAKE/ETH | idex |
| STAKE/USDT | poloniex |
| STAKE/UNI | sushiswap |
| STAKE/WETH | sushiswap |
| STAKE/WETH | uniswapv2 |
Description
Description
xDai is a cryptocurrency for everyday payments and transactions. Payments are instantaneous, and the value remains stable at ~ $1 US Dollar per xDai. User-friendly tools designed to make xDai easily adaptable for a broad audience.
xDai Chain (STAKE) News
Related Coins
