CurrencyBeacon logo}}

Crypto Rate Dashboard

StakeStone Price Chart

STO/USD
$0.086959
-1.58%

STO Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-04-04 $0.13785773 $0.26529249 $0.1224905 $0.18701047 $542.09M
2026-04-03 $0.22565067 $0.23241831 $0.11160978 $0.14703955 $257.69M
2026-04-02 $0.45008236 $1.75 $0.20678975 $0.22590136 $412.80M
2026-04-01 $0.19929866 $0.48034413 $0.1887895 $0.45009468 $515.37M
2026-03-31 $0.14981247 $0.20644588 $0.1091841 $0.19883908 $92.61M
2026-03-30 $0.14924974 $0.15154828 $0.13421844 $0.14960696 $31.07M
2026-03-29 $0.11742516 $0.16343609 $0.11742516 $0.15031645 $69.90M
2026-03-28 $0.1086816 $0.11946698 $0.10746115 $0.11714034 $15.87M
2026-03-27 $0.09970574 $0.10877864 $0.09593819 $0.10866915 $15.01M
2026-03-26 $0.08292795 $0.10187424 $0.08120196 $0.09946762 $26.80M
2026-03-25 $0.07508158 $0.08500627 $0.0730915 $0.08276224 $8.94M
2026-03-24 $0.08251336 $0.08326031 $0.07511697 $0.07511697 $5.28M
2026-03-23 $0.08148719 $0.09004053 $0.08021893 $0.0820779 $13.84M
2026-03-22 $0.10370859 $0.10683254 $0.08013126 $0.08114196 $12.76M
2026-03-21 $0.0994166 $0.10989023 $0.09605924 $0.1039814 $10.48M
2026-03-20 $0.09482222 $0.10857803 $0.09083922 $0.09852799 $18.65M
2026-03-19 $0.07807674 $0.09547473 $0.07652032 $0.09472095 $12.04M
2026-03-18 $0.07693385 $0.08277111 $0.07585098 $0.07789588 $7.97M
2026-03-17 $0.06888438 $0.08475217 $0.06755928 $0.07697551 $12.65M
2026-03-16 $0.06980967 $0.06989033 $0.06737267 $0.06860908 $1.99M
2026-03-15 $0.06761248 $0.07044863 $0.06706673 $0.0697584 $2.07M
2026-03-14 $0.07232793 $0.073159 $0.06720431 $0.06761912 $2.98M
2026-03-13 $0.06598899 $0.07514089 $0.06596871 $0.07180383 $7.92M
2026-03-12 $0.06408762 $0.07837301 $0.06408468 $0.06620882 $11.84M
2026-03-11 $0.06167625 $0.06419673 $0.06144561 $0.06410213 $1.75M
2026-03-10 $0.06350155 $0.06452598 $0.06126631 $0.06171133 $2.07M
2026-03-09 $0.06052034 $0.06546112 $0.0604035 $0.06346944 $3.47M
2026-03-08 $0.05756552 $0.06332017 $0.05752082 $0.06056817 $3.48M
2026-03-07 $0.05904917 $0.05906859 $0.05751135 $0.05752252 $1.91M
2026-03-06 $0.05978029 $0.05992951 $0.05823983 $0.05910771 $1.64M