xDai (STAKE) historical data and Live price

xdai

xDai

STAKE
$ 10.31 -11.934 % 0.0007791 BTC
MARKET CAP
31.582 M
24H VOLUME
5.058 M
CIRC.SUPPLY
3.062 M
MAX SUPPLY
8.538 M
Rank180
1H -3.97 %
24H -11.93 %
7D -15.64 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/29/2020.15920.74819.36220.2758,133,855.36557,462,682.228
9/28/2022.8322.89520.13620.2059,212,912.24457,097,527.144
9/27/2022.98623.42322.18422.839,056,763.93264,254,767.205
9/26/2024.22824.42221.95922.9687,530,198.03264,549,089.352
9/25/2025.19526.58119.9124.20215,089,047.5667,521,651.622
9/24/2019.9925.30419.74125.28410,443,301.69670,472,788.525
9/23/2023.33424.06119.92419.999,243,739.08455,459,393.067
9/22/2023.19224.38120.79323.3339,269,490.37564,725,253.156
9/21/2023.22725.01218.36523.21110,066,048.27964,176,902.677
9/20/2027.83427.83422.35223.2279,270,545.09864,036,799.208
9/19/2019.84430.83319.327.75116,026,270.48976,193,140.372
9/18/2020.38520.38518.22219.998,690,432.71354,669,485.446
9/17/2020.12421.19617.39720.3858,418,169.15555,706,571.177
9/16/2022.18122.5816.76120.1249,864,868.35254,926,371.062
9/15/2026.45427.62522.23322.5029,246,536.2961,055,621.517
9/14/2024.4827.21522.71326.45411,030,809.75371,770,195.603
9/13/2024.86229.11423.14124.43111,238,714.81865,907,579.903
9/12/2021.07724.96520.70324.96510,155,501.8867,217,196.012
9/11/2023.45723.68420.31221.0755,277,659.77556,323,525.551
9/10/2022.53426.25622.03623.468,990,262.00562,632,641.496
9/9/2023.22524.90422.23622.5348,559,243.87960,091,249.108
9/8/2025.36725.99820.79223.20812,564,945.09761,713,032.79
9/7/2028.10928.10920.84625.4386,174,316.07367,461,356.712
9/6/2024.86530.40922.10127.92210,543,121.27973,894,814.437
9/5/2029.29632.58221.5724.86612,878,362.38365,459,119.973
9/4/2022.0731.59722.00128.70111,964,755.46575,388,228.139
9/3/2030.70334.1222.52822.92210,946,675.45759,876,575.914
9/2/2038.21441.26330.50530.713,161,088.47480,116,279.345
9/1/2033.74338.93532.01738.72921,810,204.849100,746,659.915
8/31/2031.67433.90128.61133.73810,888,139.27887,603,700.076
8/30/2034.5536.64430.02431.50313,553,050.3681,468,063.249
8/29/2027.34134.40124.41134.13417,298,753.11688,036,158.329
8/28/2019.43727.49318.60227.32913,629,778.99770,017,976.129
8/27/2019.65320.56817.04919.44212,486,008.81649,609,708.337
8/26/2018.22420.47915.80319.64813,226,247.84549,991,155.428
8/25/2019.17223.69917.46918.21113,500,359.59446,215,707.953
8/24/2014.56819.76213.44618.98210,990,375.95847,991,149.604
8/23/2015.68715.89213.21714.6536,671,402.07136,938,997.584
8/22/2012.7816.35210.4715.68612,153,932.32739,292,388.491
8/21/208.02213.2077.68612.77611,154,813.08231,898,131.543
8/20/208.999.6967.8678.0474,792,756.05720,048,714.07
8/19/2010.03710.288.4578.994,840,585.25922,273,839.755
8/18/2013.25713.8939.43310.0349,087,549.76524,809,192.103
8/17/2010.62913.9488.78513.86323,207,227.57134,202,911.579
8/16/204.42412.5614.23710.6294,979,593.80526,148,867.95
8/15/204.6514.7834.2374.4368,359,662.46210,803,485.903
8/14/203.9964.8063.9434.5826,831,717.06311,102,574.653
8/13/203.7314.273.6873.99212,015,197.3339,654,600.631
8/12/204.0954.2623.6033.7124,681,918.7478,930,168.832
8/11/204.5094.6523.8874.0915,829,698.5679,819,881.625
8/10/204.5424.8644.2374.514,445,366.37310,818,154.559
8/9/204.6964.8574.1284.5425,499,785.71810,805,987.477
8/8/203.9574.8963.9574.7051,447,336.03211,097,191.706
8/7/203.8254.0953.6394.0046,681,257.3799,425,055.973
8/6/203.3583.7883.2663.7883,970,824.3898,831,528.363
8/5/203.2193.773.0293.3584,948,028.6247,807,792.614
8/4/203.1913.3263.1043.2097,579,613.6617,439,990.082
8/3/203.3713.5173.153.1887,363,498.4057,383,255.075
8/2/203.8184.1523.3263.3862,246,801.547,780,065.348
8/1/203.2983.8792.9863.8151,363,035.218,700,708.875
7/31/203.3143.4722.8753.1863,490,411.0367,266,610.17
7/30/203.5373.6273.1313.3148,617,217.4347,544,330.658
7/29/203.2393.9533.1683.53910,522,164.9178,037,198.157
7/28/203.0293.6792.6693.245,650,744.6157,311,807.74
7/27/203.1633.4422.5163.0315,689,849.5776,790,468.663
7/26/203.7023.9833.163.1635,231,946.6137,037,070.359
7/25/203.4634.2033.1793.7053,766,396.6878,233,880.425
7/24/203.3483.7183.3083.4636,518,707.3197,683,253.59
7/23/203.7394.3083.3223.3484,211,499.1427,418,502.289
7/22/203.6875.0833.6063.7524,524,483.4788,305,396.068
7/21/203.3313.9153.3313.6854,645,755.5357,149,402.207
7/20/203.3863.6953.1563.3193,752,821.5256,338,399.147
7/19/203.1253.6383.0273.3863,179,227.586,466,819.202
7/18/202.8943.5422.6083.1532,534,037.0626,009,292.044
7/17/202.6222.9192.3752.8942,960,660.6565,495,400.65
7/16/202.6832.7572.3922.7373,736,454.1345,190,544.38
7/15/202.932.932.6092.6822,008,457.5365,079,559.875
7/14/202.7862.9492.5282.931,629,978.1235,530,968.496
7/13/202.8272.9832.5032.7791,586,758.65,246,275.49
7/12/202.8283.2292.7932.8279,854,290.2350
7/11/203.3483.4182.7322.82810,820,240.3180
7/10/203.2153.7013.1373.34813,802,701.1850
7/9/203.214.1942.8783.2138,116,834.3030
7/8/203.13.4482.8493.20914,050,113.6650
7/7/202.5923.7982.4623.16,050,219.2260