xDai (STAKE) historical data and Live price

xdai

xDai

STAKE
$ 13.06 + 8.081 % 0.00035051 BTC
MARKET CAP
49.084 M
24H VOLUME
3.043 M
CIRC.SUPPLY
3.757 M
MAX SUPPLY
8.538 M
Rank181
1H 2.15 %
24H 8.08 %
7D -11.59 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/15/2113.28413.47111.11311.7612,425,319.27944,188,507.1
1/14/2113.37813.86712.49213.2832,594,408.29949,903,045.212
1/13/2113.59113.63912.413.3782,051,835.91550,200,535.829
1/12/2113.55314.67512.84613.5922,442,279.14850,879,898.556
1/11/2114.18614.42211.59213.5473,331,309.60250,712,454.594
1/10/2115.47518.1512.95314.1864,549,397.41553,101,776.633
1/9/2112.63915.86312.38715.4754,422,756.12357,645,958.635
1/8/2113.64313.77911.48312.6393,297,897.70946,982,539.592
1/7/2111.914.48711.913.6376,879,538.94650,587,120.234
1/6/219.65812.3789.65411.97,245,955.60444,138,470.259
1/5/219.85710.3968.9119.6562,883,923.46435,699,131.174
1/4/219.7711.078.5459.8562,963,026.35936,070,261.596
1/3/217.639.8997.2429.8662,945,716.10136,099,891.2
1/2/218.1668.2567.487.6291,658,582.94727,796,877.714
1/1/217.7538.217.6398.1651,448,466.81229,668,383.394
12/31/208.2488.2857.6027.7531,199,999.56528,132,954.134
12/30/208.2058.6558.0768.2481,470,155.22529,929,416.42
12/29/208.7848.8018.0688.206716,059.98929,775,355.37
12/28/208.4929.0618.4768.7841,530,679.53731,822,625.464
12/27/207.9718.947.7528.4921,944,161.62630,684,627.978
12/26/208.2738.47.8357.9711,532,486.90528,748,235.312
12/25/208.8168.8247.9688.2731,914,558.02429,835,251.75
12/24/208.4828.98.0598.8171,860,606.731,597,371.391
12/23/209.6879.9528.2258.4822,000,967.71630,395,784.521
12/22/209.49710.0048.959.6882,121,256.75734,404,884.368
12/21/2010.51210.5249.0549.4972,857,909.45633,726,276.256
12/20/2011.14511.33810.40410.5121,581,117.7837,300,250.069
12/19/2011.35211.51411.09711.1451,488,124.39639,445,056.384
12/18/2011.32511.64110.8311.3521,441,539.89140,131,504.339
12/17/2011.18412.3510.54711.3263,000,777.57739,962,650.794
12/16/2010.0211.1849.81411.1841,988,265.86139,345,620.366
12/15/209.79510.2589.65910.021,922,479.83235,107,246.739
12/14/2010.33910.4419.5759.7952,318,950.54334,320,643.904
12/13/2010.34711.08810.04210.3391,679,483.22436,087,577.214
12/12/2010.1810.6710.02810.3481,560,141.40536,096,439.859
12/11/2011.5911.7019.90310.182,687,849.03735,404,005.137
12/10/2012.20312.42510.63311.592,629,333.30840,224,910.081
12/9/2010.82712.39710.80812.2032,569,225.94542,321,763.05
12/8/2014.63214.77310.72610.8273,758,382.75337,520,284.779
12/7/2011.88615.1811.21314.6325,414,467.03850,298,759.203
12/6/2011.78212.96411.45111.8852,292,009.8240,811,457.737
12/5/2010.62212.07810.38311.7832,525,426.91640,274,194.277
12/4/2010.6111.82410.47710.6223,493,274.26236,306,921.981
12/3/209.47210.6599.3810.612,773,188.46935,973,910.743
12/2/209.0819.6578.9639.4721,443,404.01232,096,298.124
11/29/2010.95311.18410.63910.7841,583,470.91536,396,795.328
11/28/2010.32511.33910.04410.9531,396,379.06436,807,848.389
11/27/2010.98611.2810.19210.3251,544,278.77334,663,179.206
11/26/2012.55814.31410.15410.9854,066,124.21636,834,602.485
11/25/2010.27112.969.78712.5584,883,570.09842,043,512.213
11/24/209.03810.3418.98810.2712,279,254.83334,137,556.882
11/23/209.3619.9758.9699.0372,138,899.330,012,353.712
11/22/209.98110.0388.6729.3612,100,502.75630,975,576.979
11/21/209.52210.2489.3519.9813,128,160.80333,027,347.485
11/20/207.2149.8086.9319.5224,610,557.9531,489,099.541
11/19/207.9838.1377.1637.2141,748,617.65723,664,136.579
11/18/208.8518.8787.9777.9831,533,179.43426,056,782.207
11/17/208.6259.1958.5348.8531,878,484.38528,844,867.096
11/16/208.2878.4978.0558.1311,930,803.42626,484,142.669
11/15/208.2878.8848.1098.2871,731,874.726,852,242.515
11/14/209.1689.1798.0418.2872,154,143.5126,783,230.895
11/13/208.9649.2668.8289.1661,656,044.72329,608,995.269
11/12/209.5119.5528.9478.9662,142,802.89428,864,481.274
11/11/209.95610.2829.5059.5111,385,157.39530,492,822.466
11/10/209.51810.4199.3749.9581,139,455.27431,755,032.524
11/9/2010.02710.0559.3859.518929,676.71930,351,186.834
11/8/209.51910.0269.13610.0261,732,444.85131,928,363.502
11/7/2010.39610.4799.2049.5131,933,818.42130,294,298.489
11/6/208.57810.4648.50910.3944,137,447.61633,053,836.511
11/5/208.7378.9228.2238.5782,752,456.8827,126,501.197
11/4/208.8699.2048.5348.7373,169,307.1127,552,343.615
11/3/209.0749.3288.4648.8693,114,526.01527,922,910.215
10/30/209.0629.4048.5749.3894,391,775.4229,104,024.981
10/29/209.2499.4818.419.0623,873,247.56428,041,305.815
10/28/2011.40811.4868.2389.2495,380,741.83428,551,721.132
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