Beets Staked Sonic
STS
Rank #970
$0.1492
Updated 7 days ago
Market Cap
$30.41M
24h Volume
$1.98M
Avg Volume (6m)
$3.05M
24h High/Low
$0.1577
$0.1477
$0.1477
Price Chart
Categories & Chains
Categories
Sonic Ecosystem
Liquid Staking Tokens
Chains
Sonic
0xe5da20f15420ad1...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1492 | $0.1577 | $0.1477 | $0.1492 | $1.98M | $30.41M |
| Nov 10, 2025 | $0.1588 | $0.1588 | $0.1588 | $0.1588 | $198.52K | $35.35M |
| Nov 9, 2025 | $0.1729 | $0.1729 | $0.1729 | $0.1729 | $456.55K | $38.71M |
| Nov 8, 2025 | $0.1706 | $0.1706 | $0.1706 | $0.1706 | $2.85M | $38.54M |
| Nov 7, 2025 | $0.1274 | $0.1274 | $0.1274 | $0.1274 | $1.95M | $29.08M |
| Nov 6, 2025 | $0.1295 | $0.1295 | $0.1295 | $0.1295 | $177.16K | $29.94M |
| Nov 5, 2025 | $0.1294 | $0.1294 | $0.1294 | $0.1294 | $3.39M | $30.34M |
| Nov 4, 2025 | $0.1260 | $0.1260 | $0.1260 | $0.1260 | $1.97M | $29.86M |
| Nov 3, 2025 | $0.1451 | $0.1451 | $0.1451 | $0.1451 | $4.58M | $35.15M |
| Nov 2, 2025 | $0.1473 | $0.1473 | $0.1473 | $0.1473 | $850.12K | $35.06M |
| Nov 1, 2025 | $0.1425 | $0.1425 | $0.1425 | $0.1425 | $2.52M | $33.96M |
| Oct 31, 2025 | $0.1482 | $0.1482 | $0.1482 | $0.1482 | $2.53M | $35.72M |
| Oct 30, 2025 | $0.1644 | $0.1644 | $0.1644 | $0.1644 | $4.05M | $39.60M |
| Oct 29, 2025 | $0.1669 | $0.1669 | $0.1669 | $0.1669 | $1.37M | $40.62M |
| Oct 28, 2025 | $0.1729 | $0.1729 | $0.1729 | $0.1729 | $1.72M | $42.00M |
| Oct 27, 2025 | $0.1815 | $0.1815 | $0.1815 | $0.1815 | $956.01K | $44.53M |
| Oct 26, 2025 | $0.1727 | $0.1727 | $0.1727 | $0.1727 | $456.03K | $42.52M |
| Oct 25, 2025 | $0.1714 | $0.1714 | $0.1714 | $0.1714 | $632.33K | $42.18M |
| Oct 24, 2025 | $0.1697 | $0.1697 | $0.1697 | $0.1697 | $1.09M | $42.02M |
| Oct 23, 2025 | $0.1661 | $0.1661 | $0.1661 | $0.1661 | $4.75M | $41.19M |
| Oct 22, 2025 | $0.1708 | $0.1708 | $0.1708 | $0.1708 | $1.28M | $43.44M |
| Oct 21, 2025 | $0.1797 | $0.1797 | $0.1797 | $0.1797 | $1.91M | $45.68M |
| Oct 20, 2025 | $0.1824 | $0.1824 | $0.1824 | $0.1824 | $734.97K | $47.06M |
| Oct 19, 2025 | $0.1780 | $0.1780 | $0.1780 | $0.1780 | $2.67M | $45.89M |
| Oct 18, 2025 | $0.1771 | $0.1771 | $0.1771 | $0.1771 | $2.81M | $46.03M |
| Oct 17, 2025 | $0.1863 | $0.1863 | $0.1863 | $0.1863 | $1.00M | $48.30M |
| Oct 16, 2025 | $0.1959 | $0.1959 | $0.1959 | $0.1959 | $429.10K | $50.99M |
| Oct 15, 2025 | $0.2077 | $0.2077 | $0.2077 | $0.2077 | $2.39M | $54.05M |
| Oct 14, 2025 | $0.2197 | $0.2197 | $0.2197 | $0.2197 | $2.37M | $57.15M |
| Oct 13, 2025 | $0.2024 | $0.2024 | $0.2024 | $0.2024 | $929.52K | $52.74M |
| Oct 12, 2025 | $0.1837 | $0.1837 | $0.1837 | $0.1837 | $3.69M | $48.00M |
| Oct 11, 2025 | $0.1829 | $0.1829 | $0.1829 | $0.1829 | $7.94M | $47.27M |
| Oct 10, 2025 | $0.2834 | $0.2834 | $0.2834 | $0.2834 | $1.92M | $74.14M |
| Oct 9, 2025 | $0.2941 | $0.2941 | $0.2941 | $0.2941 | $1.92M | $77.30M |
| Oct 8, 2025 | $0.3066 | $0.3066 | $0.3066 | $0.3066 | $3.11M | $80.78M |
| Oct 7, 2025 | $0.2911 | $0.2911 | $0.2911 | $0.2911 | $1.86M | $76.58M |
| Oct 6, 2025 | $0.2839 | $0.2839 | $0.2839 | $0.2839 | $2.09M | $74.65M |
| Oct 5, 2025 | $0.2874 | $0.2874 | $0.2874 | $0.2874 | $1.81M | $78.72M |
| Oct 4, 2025 | $0.2903 | $0.2903 | $0.2903 | $0.2903 | $773.71K | $79.48M |
| Oct 3, 2025 | $0.2874 | $0.2874 | $0.2874 | $0.2874 | $2.54M | $78.95M |
| Oct 2, 2025 | $0.2918 | $0.2918 | $0.2918 | $0.2918 | $1.67M | $80.34M |
| Oct 1, 2025 | $0.2616 | $0.2616 | $0.2616 | $0.2616 | $2.52M | $72.41M |
| Sep 30, 2025 | $0.2546 | $0.2546 | $0.2546 | $0.2546 | $3.85M | $70.46M |
| Sep 29, 2025 | $0.2537 | $0.2537 | $0.2537 | $0.2537 | $2.29M | $70.22M |
| Sep 28, 2025 | $0.2444 | $0.2444 | $0.2444 | $0.2444 | $1.93M | $67.57M |
| Sep 27, 2025 | $0.2469 | $0.2469 | $0.2469 | $0.2469 | $6.06M | $68.35M |
| Sep 26, 2025 | $0.2367 | $0.2367 | $0.2367 | $0.2367 | $5.84M | $65.22M |
| Sep 25, 2025 | $0.2582 | $0.2582 | $0.2582 | $0.2582 | $5.82M | $71.83M |
| Sep 24, 2025 | $0.2624 | $0.2624 | $0.2624 | $0.2624 | $1.54M | $72.97M |
| Sep 23, 2025 | $0.2579 | $0.2579 | $0.2579 | $0.2579 | $10.97M | $71.75M |
| Sep 22, 2025 | $0.2943 | $0.2943 | $0.2943 | $0.2943 | $1.03M | $82.15M |
| Sep 21, 2025 | $0.2988 | $0.2988 | $0.2988 | $0.2988 | $3.76M | $83.40M |
| Sep 20, 2025 | $0.3051 | $0.3051 | $0.3051 | $0.3051 | $1.50M | $85.08M |
| Sep 19, 2025 | $0.3184 | $0.3184 | $0.3184 | $0.3184 | $1.34M | $88.81M |
| Sep 18, 2025 | $0.3180 | $0.3180 | $0.3180 | $0.3180 | $507.18K | $88.77M |
| Sep 17, 2025 | $0.3141 | $0.3141 | $0.3141 | $0.3141 | $2.00M | $87.67M |
| Sep 16, 2025 | $0.3089 | $0.3089 | $0.3089 | $0.3089 | $737.44K | $86.20M |
| Sep 15, 2025 | $0.3167 | $0.3167 | $0.3167 | $0.3167 | $1.77M | $88.40M |
| Sep 14, 2025 | $0.3288 | $0.3288 | $0.3288 | $0.3288 | $329.35K | $91.72M |
| Sep 13, 2025 | $0.3228 | $0.3228 | $0.3228 | $0.3228 | $2.00M | $90.33M |
| Sep 12, 2025 | $0.3148 | $0.3148 | $0.3148 | $0.3148 | $3.18M | $88.10M |
| Sep 11, 2025 | $0.3104 | $0.3104 | $0.3104 | $0.3104 | $2.09M | $86.80M |
| Sep 10, 2025 | $0.3156 | $0.3156 | $0.3156 | $0.3156 | $723.68K | $88.21M |
| Sep 9, 2025 | $0.3207 | $0.3207 | $0.3207 | $0.3207 | $380.60K | $89.63M |
| Sep 8, 2025 | $0.3164 | $0.3164 | $0.3164 | $0.3164 | $429.24K | $88.43M |
| Sep 7, 2025 | $0.3095 | $0.3095 | $0.3095 | $0.3095 | $1.03M | $86.51M |
| Sep 6, 2025 | $0.3143 | $0.3143 | $0.3143 | $0.3143 | $1.60M | $87.81M |
| Sep 5, 2025 | $0.3116 | $0.3116 | $0.3116 | $0.3116 | $2.12M | $87.06M |
| Sep 4, 2025 | $0.3215 | $0.3215 | $0.3215 | $0.3215 | $909.25K | $89.77M |
| Sep 3, 2025 | $0.3198 | $0.3198 | $0.3198 | $0.3198 | $3.54M | $89.19M |
| Sep 2, 2025 | $0.3083 | $0.3083 | $0.3083 | $0.3083 | $3.47M | $85.25M |
| Sep 1, 2025 | $0.3200 | $0.3200 | $0.3200 | $0.3200 | $658.14K | $88.40M |
| Aug 31, 2025 | $0.3237 | $0.3237 | $0.3237 | $0.3237 | $962.04K | $89.39M |
| Aug 30, 2025 | $0.3237 | $0.3237 | $0.3237 | $0.3237 | $4.26M | $89.32M |
| Aug 29, 2025 | $0.3381 | $0.3381 | $0.3381 | $0.3381 | $665.48K | $93.28M |
| Aug 28, 2025 | $0.3228 | $0.3228 | $0.3228 | $0.3228 | $2.27M | $88.80M |
| Aug 27, 2025 | $0.3298 | $0.3298 | $0.3298 | $0.3298 | $1.14M | $90.54M |
| Aug 26, 2025 | $0.3159 | $0.3159 | $0.3159 | $0.3159 | $3.71M | $86.47M |
| Aug 25, 2025 | $0.3482 | $0.3482 | $0.3482 | $0.3482 | $475.37K | $95.46M |
| Aug 24, 2025 | $0.3512 | $0.3512 | $0.3512 | $0.3512 | $1.11M | $96.27M |
| Aug 23, 2025 | $0.3598 | $0.3598 | $0.3598 | $0.3598 | $623.46K | $98.24M |
| Aug 22, 2025 | $0.3309 | $0.3309 | $0.3309 | $0.3309 | $568.46K | $90.39M |
| Aug 21, 2025 | $0.3418 | $0.3418 | $0.3418 | $0.3418 | $1.38M | $93.05M |
| Aug 20, 2025 | $0.3103 | $0.3103 | $0.3103 | $0.3103 | $5.67M | $84.68M |
| Aug 19, 2025 | $0.3344 | $0.3344 | $0.3344 | $0.3344 | $3.86M | $91.21M |
| Aug 18, 2025 | $0.3404 | $0.3404 | $0.3404 | $0.3404 | $8.00M | $92.88M |
| Aug 17, 2025 | $0.3196 | $0.3196 | $0.3196 | $0.3196 | $2.28M | $86.91M |
| Aug 16, 2025 | $0.3063 | $0.3063 | $0.3063 | $0.3063 | $764.66K | $83.27M |
| Aug 15, 2025 | $0.3130 | $0.3130 | $0.3130 | $0.3130 | $905.86K | $85.08M |
| Aug 14, 2025 | $0.3392 | $0.3392 | $0.3392 | $0.3392 | $4.66M | $92.38M |
| Aug 13, 2025 | $0.3241 | $0.3241 | $0.3241 | $0.3241 | $478.19K | $84.94M |
| Aug 12, 2025 | $0.3085 | $0.3085 | $0.3085 | $0.3085 | $782.42K | $80.83M |
| Aug 11, 2025 | $0.3205 | $0.3205 | $0.3205 | $0.3205 | $3.26M | $83.92M |
| Aug 10, 2025 | $0.3267 | $0.3267 | $0.3267 | $0.3267 | $855.10K | $85.57M |
| Aug 9, 2025 | $0.3192 | $0.3192 | $0.3192 | $0.3192 | $802.53K | $83.50M |
| Aug 8, 2025 | $0.3133 | $0.3133 | $0.3133 | $0.3133 | $1.44M | $80.91M |
| Aug 7, 2025 | $0.2860 | $0.2860 | $0.2860 | $0.2860 | $814.73K | $73.07M |
| Aug 6, 2025 | $0.2877 | $0.2877 | $0.2877 | $0.2877 | $3.13M | $73.42M |
| Aug 5, 2025 | $0.3150 | $0.3150 | $0.3150 | $0.3150 | $3.69M | $80.32M |
| Aug 4, 2025 | $0.3093 | $0.3093 | $0.3093 | $0.3093 | $216.20K | $78.46M |
| Aug 3, 2025 | $0.2994 | $0.2994 | $0.2994 | $0.2994 | $744.94K | $75.95M |
| Aug 2, 2025 | $0.3101 | $0.3101 | $0.3101 | $0.3101 | $3.48M | $78.74M |
| Aug 1, 2025 | $0.3166 | $0.3166 | $0.3166 | $0.3166 | $8.58M | $80.81M |
| Jul 31, 2025 | $0.3234 | $0.3234 | $0.3234 | $0.3234 | $1.07M | $82.03M |
| Jul 30, 2025 | $0.3141 | $0.3141 | $0.3141 | $0.3141 | $1.08M | $80.08M |
| Jul 29, 2025 | $0.3225 | $0.3225 | $0.3225 | $0.3225 | $5.46M | $82.56M |
| Jul 28, 2025 | $0.3460 | $0.3460 | $0.3460 | $0.3460 | $2.15M | $88.50M |
| Jul 27, 2025 | $0.3451 | $0.3451 | $0.3451 | $0.3451 | $4.52M | $88.31M |
| Jul 26, 2025 | $0.3402 | $0.3402 | $0.3402 | $0.3402 | $1.86M | $87.06M |
| Jul 25, 2025 | $0.3338 | $0.3338 | $0.3338 | $0.3338 | $1.35M | $85.41M |
| Jul 24, 2025 | $0.3523 | $0.3523 | $0.3523 | $0.3523 | $5.41M | $90.42M |
| Jul 23, 2025 | $0.3898 | $0.3898 | $0.3898 | $0.3898 | $3.14M | $100.27M |
| Jul 22, 2025 | $0.4071 | $0.4071 | $0.4071 | $0.4071 | $2.45M | $104.55M |
| Jul 21, 2025 | $0.4033 | $0.4033 | $0.4033 | $0.4033 | $1.32M | $104.18M |
| Jul 20, 2025 | $0.3896 | $0.3896 | $0.3896 | $0.3896 | $2.15M | $100.72M |
| Jul 19, 2025 | $0.3891 | $0.3891 | $0.3891 | $0.3891 | $6.42M | $100.28M |
| Jul 18, 2025 | $0.3902 | $0.3902 | $0.3902 | $0.3902 | $1.22M | $101.06M |
| Jul 17, 2025 | $0.3872 | $0.3872 | $0.3872 | $0.3872 | $7.70M | $100.51M |
| Jul 16, 2025 | $0.3655 | $0.3655 | $0.3655 | $0.3655 | $690.66K | $96.37M |
| Jul 15, 2025 | $0.3537 | $0.3537 | $0.3537 | $0.3537 | $556.80K | $93.49M |
| Jul 14, 2025 | $0.3698 | $0.3698 | $0.3698 | $0.3698 | $4.04M | $97.67M |
| Jul 13, 2025 | $0.3569 | $0.3569 | $0.3569 | $0.3569 | $577.69K | $93.46M |
| Jul 12, 2025 | $0.3651 | $0.3651 | $0.3651 | $0.3651 | $4.46M | $96.34M |
| Jul 11, 2025 | $0.3510 | $0.3510 | $0.3510 | $0.3510 | $593.66K | $92.89M |
| Jul 10, 2025 | $0.3318 | $0.3318 | $0.3318 | $0.3318 | $976.85K | $88.43M |
| Jul 9, 2025 | $0.3094 | $0.3094 | $0.3094 | $0.3094 | $559.52K | $82.91M |
| Jul 8, 2025 | $0.3141 | $0.3141 | $0.3141 | $0.3141 | $2.39M | $84.32M |
| Jul 7, 2025 | $0.3173 | $0.3173 | $0.3173 | $0.3173 | $1.35M | $85.91M |
| Jul 6, 2025 | $0.3162 | $0.3162 | $0.3162 | $0.3162 | $511.77K | $85.69M |
| Jul 5, 2025 | $0.3167 | $0.3167 | $0.3167 | $0.3167 | $440.98K | $85.82M |
| Jul 4, 2025 | $0.3383 | $0.3383 | $0.3383 | $0.3383 | $8.01M | $91.72M |
| Jul 3, 2025 | $0.3317 | $0.3317 | $0.3317 | $0.3317 | $3.95M | $89.91M |
| Jul 2, 2025 | $0.3043 | $0.3043 | $0.3043 | $0.3043 | $595.00K | $82.95M |
| Jul 1, 2025 | $0.3217 | $0.3217 | $0.3217 | $0.3217 | $5.01M | $87.73M |
| Jun 30, 2025 | $0.3377 | $0.3377 | $0.3377 | $0.3377 | $176.65K | $92.16M |
| Jun 29, 2025 | $0.3172 | $0.3172 | $0.3172 | $0.3172 | $106.45K | $86.78M |
| Jun 28, 2025 | $0.3111 | $0.3111 | $0.3111 | $0.3111 | $284.16K | $85.13M |
| Jun 27, 2025 | $0.3059 | $0.3059 | $0.3059 | $0.3059 | $1.30M | $83.76M |
| Jun 26, 2025 | $0.3182 | $0.3182 | $0.3182 | $0.3182 | $556.90K | $87.80M |
| Jun 25, 2025 | $0.3584 | $0.3584 | $0.3584 | $0.3584 | $14.70M | $98.90M |
| Jun 24, 2025 | $0.3249 | $0.3249 | $0.3249 | $0.3249 | $1.34M | $89.97M |
| Jun 23, 2025 | $0.2694 | $0.2694 | $0.2694 | $0.2694 | $8.07M | $73.29M |
| Jun 22, 2025 | $0.2635 | $0.2635 | $0.2635 | $0.2635 | $6.58M | $72.89M |
| Jun 21, 2025 | $0.2809 | $0.2809 | $0.2809 | $0.2809 | $1.04M | $77.01M |
| Jun 20, 2025 | $0.3263 | $0.3263 | $0.3263 | $0.3263 | $1.52M | $90.98M |
| Jun 19, 2025 | $0.3274 | $0.3274 | $0.3274 | $0.3274 | $632.24K | $91.77M |
| Jun 18, 2025 | $0.3315 | $0.3315 | $0.3315 | $0.3315 | $2.75M | $92.77M |
| Jun 17, 2025 | $0.3468 | $0.3468 | $0.3468 | $0.3468 | $6.78M | $97.69M |
| Jun 16, 2025 | $0.3372 | $0.3372 | $0.3372 | $0.3372 | $520.99K | $95.10M |
| Jun 15, 2025 | $0.3431 | $0.3431 | $0.3431 | $0.3431 | $1.16M | $96.96M |
| Jun 14, 2025 | $0.3393 | $0.3393 | $0.3393 | $0.3393 | $1.16M | $95.94M |
| Jun 13, 2025 | $0.3679 | $0.3679 | $0.3679 | $0.3679 | $1.08M | $103.33M |
| Jun 12, 2025 | $0.3816 | $0.3816 | $0.3816 | $0.3816 | $7.74M | $107.13M |
| Jun 11, 2025 | $0.4098 | $0.4098 | $0.4098 | $0.4098 | $362.70K | $115.26M |
| Jun 10, 2025 | $0.4049 | $0.4049 | $0.4049 | $0.4049 | $371.27K | $113.95M |
| Jun 9, 2025 | $0.3848 | $0.3848 | $0.3848 | $0.3848 | $265.93K | $108.32M |
| Jun 8, 2025 | $0.3890 | $0.3890 | $0.3890 | $0.3890 | $3.05M | $109.49M |
| Jun 7, 2025 | $0.3796 | $0.3796 | $0.3796 | $0.3796 | $1.44M | $106.83M |
| Jun 6, 2025 | $0.3713 | $0.3713 | $0.3713 | $0.3713 | $2.86M | $104.43M |
| Jun 5, 2025 | $0.3974 | $0.3974 | $0.3974 | $0.3974 | $4.81M | $111.84M |
| Jun 4, 2025 | $0.4128 | $0.4128 | $0.4128 | $0.4128 | $5.88M | $116.20M |
| Jun 3, 2025 | $0.4217 | $0.4217 | $0.4217 | $0.4217 | $7.76M | $118.61M |
| Jun 2, 2025 | $0.4069 | $0.4069 | $0.4069 | $0.4069 | $7.24M | $114.68M |
| Jun 1, 2025 | $0.3989 | $0.3989 | $0.3989 | $0.3989 | $397.88K | $112.31M |
| May 31, 2025 | $0.3976 | $0.3976 | $0.3976 | $0.3976 | $12.05M | $112.02M |
| May 30, 2025 | $0.4422 | $0.4422 | $0.4422 | $0.4422 | $14.16M | $125.75M |
| May 29, 2025 | $0.4539 | $0.4539 | $0.4539 | $0.4539 | $10.17M | $127.82M |
| May 28, 2025 | $0.4562 | $0.4562 | $0.4562 | $0.4562 | $7.25M | $124.29M |
| May 27, 2025 | $0.4559 | $0.4559 | $0.4559 | $0.4559 | $7.37M | $123.20M |
| May 26, 2025 | $0.4685 | $0.4685 | $0.4685 | $0.4685 | $5.20M | $127.00M |
| May 25, 2025 | $0.4822 | $0.4822 | $0.4822 | $0.4822 | $2.63M | $128.97M |
| May 24, 2025 | $0.4798 | $0.4798 | $0.4798 | $0.4798 | $10.72M | $127.61M |
| May 23, 2025 | $0.5339 | $0.5339 | $0.5339 | $0.5339 | $490.44K | $139.68M |
| May 22, 2025 | $0.5171 | $0.5171 | $0.5171 | $0.5171 | $1.20M | $134.33M |
| May 21, 2025 | $0.5122 | $0.5122 | $0.5122 | $0.5122 | $10.10M | $132.78M |
| May 20, 2025 | $0.5099 | $0.5099 | $0.5099 | $0.5099 | $31.08M | $132.00M |
| May 19, 2025 | $0.5191 | $0.5191 | $0.5191 | $0.5191 | $5.68M | $132.62M |
| May 18, 2025 | $0.5060 | $0.5060 | $0.5060 | $0.5060 | $19.78M | $129.08M |