xDai (STAKE) historical data and Live price

xdai

xDai

STAKE
$ 15.72 -6.044 % 0.00031838 BTC
MARKET CAP
86.492 M
24H VOLUME
1.922 M
CIRC.SUPPLY
5.502 M
MAX SUPPLY
8.538 M
Rank434
1H 0.06 %
24H -6.04 %
7D -9.98 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/15/2117.53717.90715.34715.3852,123,849.9584,657,081.92
5/15/2117.53717.90715.34715.3852,123,849.9584,657,081.92
5/15/2117.53717.90715.34715.3852,123,849.9584,657,081.92
5/15/2117.53717.90715.34715.3852,123,849.9584,657,081.92
5/14/2116.90418.40216.88617.5372,839,935.1696,495,829.53
5/14/2116.90418.40216.88617.5372,839,935.1696,495,829.53
5/14/2116.90418.40216.88617.5372,839,935.1696,495,829.53
5/14/2116.90418.40216.88617.5372,839,935.1696,495,829.53
5/13/2118.18918.47616.35116.9044,035,958.7593,011,408.58
5/13/2118.18918.47616.35116.9044,035,958.7593,011,408.58
5/13/2118.18918.47616.35116.9044,035,958.7593,011,408.58
5/13/2118.18918.47616.35116.9044,035,958.7593,011,408.58
5/12/2117.39819.61917.33118.2574,123,887.84100,457,691.07
5/12/2117.39819.61917.33118.2574,123,887.84100,457,691.07
5/12/2117.39819.61917.33118.2574,123,887.84100,457,691.07
5/12/2117.39819.61917.33118.2574,123,887.84100,457,691.07
5/11/2117.3617.43515.78217.3653,595,179.3490,956,648.8
5/11/2117.3617.43515.78217.3653,595,179.3490,956,648.8
5/11/2117.3617.43515.78217.3653,595,179.3490,956,648.8
5/11/2117.3617.43515.78217.3653,595,179.3490,956,648.8
5/10/2118.56321.05416.94517.3066,411,722.2890,646,287
5/10/2118.56321.05416.94517.3066,411,722.2890,646,287
5/10/2118.56321.05416.94517.3066,411,722.2890,646,287
5/10/2118.56321.05416.94517.3066,411,722.2890,646,287
5/9/2117.89419.14616.37718.3736,300,099.1896,232,782.75
5/9/2117.89419.14616.37718.3736,300,099.1896,232,782.75
5/9/2117.89419.14616.37718.3736,300,099.1896,232,782.75
5/9/2117.89419.14616.37718.3736,300,099.1896,232,782.75
5/8/2117.71318.2917.36317.922,184,642.8793,862,419
5/8/2117.71318.2917.36317.922,184,642.8793,862,419
5/8/2117.71318.2917.36317.922,184,642.8793,862,419
5/8/2117.71318.2917.36317.922,184,642.8793,862,419
5/7/2117.08118.38516.4517.7563,160,505.6393,003,568.65
5/7/2117.08118.38516.4517.7563,160,505.6393,003,568.65
5/7/2117.08118.38516.4517.7563,160,505.6393,003,568.65
5/7/2117.08118.38516.4517.7563,160,505.6393,003,568.65
5/6/2117.8618.30817.0817.0873,029,703.6589,496,268.46
5/6/2117.8618.30817.0817.0873,029,703.6589,496,268.46
5/6/2117.8618.30817.0817.0873,029,703.6589,496,268.46
5/6/2117.8618.30817.0817.0873,029,703.6589,496,268.46
5/5/2117.58518.34117.31817.8263,011,061.5393,370,345.65
5/5/2117.58518.34117.31817.8263,011,061.5393,370,345.65
5/5/2117.58518.34117.31817.8263,011,061.5393,370,345.65
5/5/2117.58518.34117.31817.8263,011,061.5393,370,345.65
4/26/2116.66718.84816.65418.1834,152,778.7895,236,491.32
4/25/2117.05817.61216.07316.7232,621,228.3987,590,360.18
4/24/2118.51118.59517.0617.062,836,024.9989,357,600.61
4/23/2120.60720.70516.36418.4517,404,172.4396,644,169.58
4/22/2121.53422.83120.1220.6475,699,246.29108,142,243.16
4/21/2123.60524.2121.52721.5857,209,607.91113,057,872.83
4/20/2121.49928.26920.70323.59937,317,971.64123,608,485.43
4/19/2121.16622.47220.71121.4434,506,977.62112,314,346.89
4/18/2124.99525.08419.3321.1566,939,333.85110,810,817.8
4/17/2125.23225.94324.77925.0042,440,570.69130,967,789.82
4/16/2126.29826.90424.86925.2313,402,829.11132,155,260.01
4/15/2126.44127.61925.50126.3123,746,283.83137,817,363.56
4/14/2127.27228.43925.75426.4374,060,527.23138,471,291.64
4/13/2128.14329.75726.5427.2726,298,428.21142,829,484.7
4/12/2132.08832.2527.80328.1454,931,253.28147,401,311.72
4/11/2129.50532.55528.76932.0776,639,216.06167,075,332.33
4/10/2132.52233.50329.29329.5066,323,609.78153,685,763.91
4/9/2134.20135.64131.29332.5176,741,879.43169,368,749.3
4/8/2125.87437.20825.87434.19625,493,041.78176,469,944.4
4/7/2130.48830.7424.76125.90510,509,959.94133,680,006.78
4/6/2126.84634.99726.70630.48414,562,789.73157,304,320.24
4/5/2124.80628.01124.50726.8325,795,401.79138,444,695.08
4/4/2124.15525.3324.00224.8162,357,847.36127,327,839.9
4/3/2126.69527.01624.16624.22,607,244.45124,166,753.59
4/2/2122.92128.54322.8326.6558,173,995.41135,870,551.89
4/1/212122.93320.94622.8533,035,870.03116,493,366.85
3/31/2122.24322.53620.41121.0213,914,152.5390,123,901.76
3/30/2120.99223.84820.89822.2456,336,892.695,369,859.44
3/29/2116.82522.17316.66420.9925,656,699.3389,152,098.87
3/28/2117.81418.84716.78416.8243,799,779.3871,381,347.55
3/27/2120.09320.46417.34917.8134,006,217.5975,563,442.84
3/26/2117.36120.10717.21920.1074,298,366.8485,208,192.43
3/25/2118.74319.02716.57617.3635,682,455.3473,578,830.98
3/24/2116.88619.45316.57418.75911,187,531.4879,024,413
3/23/2120.1720.86216.67416.8895,198,272.7371,140,706.31
3/22/2121.43822.74520.10620.1713,996,753.1684,964,528
3/21/2123.72523.79420.49721.4057,193,717.4390,150,782.52
3/20/2122.30125.8922.0923.7396,159,727.4899,976,362.36
3/19/2122.35223.69521.98922.2974,004,185.0393,895,995.25
3/18/2123.14423.80322.16922.352,319,787.6794,121,620.62
3/17/2123.55224.43821.92523.1432,733,101.8997,459,952
3/16/2123.72424.39923.1323.5512,960,328.2499,162,784.93
3/15/2126.50326.53622.92623.7244,017,568.7799,890,999.19
3/14/2128.55128.55125.51326.5043,578,171.22111,593,752.23
3/13/2123.20728.55823.19128.5515,581,837.09120,212,303.7
3/12/2121.77723.46920.89823.2071,982,584.4297,370,852.78