StakeStone
STO
Rank #862
$0.1720
Updated 7 days ago
Market Cap
$38.76M
24h Volume
$11.84M
Avg Volume (6m)
$21.14M
24h High/Low
$0.1791
$0.1657
$0.1657
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Decentralized Finance (DeFi)
Binance HODLer Airdrops
Binance Wallet IDO
Chains
Ethereum
0x1d88713b483a8e4...
Binance Smart Chain
0xdaf1695c41327b6...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1720 | $0.1791 | $0.1657 | $0.1720 | $11.84M | $38.76M |
| Nov 10, 2025 | $0.1654 | $0.1654 | $0.1654 | $0.1654 | $3.54M | $37.28M |
| Nov 9, 2025 | $0.1670 | $0.1670 | $0.1670 | $0.1670 | $4.53M | $37.70M |
| Nov 8, 2025 | $0.1698 | $0.1698 | $0.1698 | $0.1698 | $5.01M | $38.26M |
| Nov 7, 2025 | $0.1654 | $0.1654 | $0.1654 | $0.1654 | $4.59M | $37.27M |
| Nov 6, 2025 | $0.1700 | $0.1700 | $0.1700 | $0.1700 | $5.54M | $38.31M |
| Nov 5, 2025 | $0.1735 | $0.1735 | $0.1735 | $0.1735 | $9.46M | $39.06M |
| Nov 4, 2025 | $0.1672 | $0.1672 | $0.1672 | $0.1672 | $8.73M | $37.67M |
| Nov 3, 2025 | $0.1697 | $0.1697 | $0.1697 | $0.1697 | $3.78M | $38.23M |
| Nov 2, 2025 | $0.1756 | $0.1756 | $0.1756 | $0.1756 | $4.58M | $39.57M |
| Nov 1, 2025 | $0.1714 | $0.1714 | $0.1714 | $0.1714 | $4.37M | $38.69M |
| Oct 31, 2025 | $0.1604 | $0.1604 | $0.1604 | $0.1604 | $9.66M | $36.15M |
| Oct 30, 2025 | $0.1626 | $0.1626 | $0.1626 | $0.1626 | $6.38M | $36.63M |
| Oct 29, 2025 | $0.1617 | $0.1617 | $0.1617 | $0.1617 | $10.38M | $36.45M |
| Oct 28, 2025 | $0.1725 | $0.1725 | $0.1725 | $0.1725 | $11.44M | $38.95M |
| Oct 27, 2025 | $0.1698 | $0.1698 | $0.1698 | $0.1698 | $5.10M | $38.35M |
| Oct 26, 2025 | $0.1695 | $0.1695 | $0.1695 | $0.1695 | $5.38M | $38.17M |
| Oct 25, 2025 | $0.1767 | $0.1767 | $0.1767 | $0.1767 | $8.53M | $39.81M |
| Oct 24, 2025 | $0.1838 | $0.1838 | $0.1838 | $0.1838 | $10.15M | $41.42M |
| Oct 23, 2025 | $0.1677 | $0.1677 | $0.1677 | $0.1677 | $9.67M | $37.78M |
| Oct 22, 2025 | $0.1775 | $0.1775 | $0.1775 | $0.1775 | $11.33M | $40.00M |
| Oct 21, 2025 | $0.1799 | $0.1799 | $0.1799 | $0.1799 | $9.79M | $40.54M |
| Oct 20, 2025 | $0.1744 | $0.1744 | $0.1744 | $0.1744 | $14.27M | $39.18M |
| Oct 19, 2025 | $0.1726 | $0.1726 | $0.1726 | $0.1726 | $13.01M | $38.88M |
| Oct 18, 2025 | $0.1589 | $0.1589 | $0.1589 | $0.1589 | $21.18M | $35.81M |
| Oct 17, 2025 | $0.1566 | $0.1566 | $0.1566 | $0.1566 | $41.97M | $35.28M |
| Oct 16, 2025 | $0.1570 | $0.1570 | $0.1570 | $0.1570 | $14.03M | $35.40M |
| Oct 15, 2025 | $0.1550 | $0.1550 | $0.1550 | $0.1550 | $15.85M | $35.02M |
| Oct 14, 2025 | $0.1677 | $0.1677 | $0.1677 | $0.1677 | $23.80M | $37.78M |
| Oct 13, 2025 | $0.1761 | $0.1761 | $0.1761 | $0.1761 | $23.53M | $39.70M |
| Oct 12, 2025 | $0.1817 | $0.1817 | $0.1817 | $0.1817 | $45.27M | $40.99M |
| Oct 11, 2025 | $0.1866 | $0.1866 | $0.1866 | $0.1866 | $143.83M | $42.55M |
| Oct 10, 2025 | $0.1984 | $0.1984 | $0.1984 | $0.1984 | $191.42M | $44.68M |
| Oct 9, 2025 | $0.1683 | $0.1683 | $0.1683 | $0.1683 | $214.21M | $37.91M |
| Oct 8, 2025 | $0.1402 | $0.1402 | $0.1402 | $0.1402 | $83.46M | $31.39M |
| Oct 7, 2025 | $0.1337 | $0.1337 | $0.1337 | $0.1337 | $259.08M | $30.15M |
| Oct 6, 2025 | $0.1143 | $0.1143 | $0.1143 | $0.1143 | $44.26M | $25.69M |
| Oct 5, 2025 | $0.0886 | $0.0886 | $0.0886 | $0.0886 | $17.33M | $19.95M |
| Oct 4, 2025 | $0.0914 | $0.0914 | $0.0914 | $0.0914 | $19.07M | $20.61M |
| Oct 3, 2025 | $0.0908 | $0.0908 | $0.0908 | $0.0908 | $15.63M | $20.55M |
| Oct 2, 2025 | $0.0865 | $0.0865 | $0.0865 | $0.0865 | $17.02M | $19.51M |
| Oct 1, 2025 | $0.0830 | $0.0830 | $0.0830 | $0.0830 | $16.55M | $18.70M |
| Sep 30, 2025 | $0.0850 | $0.0850 | $0.0850 | $0.0850 | $18.49M | $19.16M |
| Sep 29, 2025 | $0.0890 | $0.0890 | $0.0890 | $0.0890 | $19.33M | $20.05M |
| Sep 28, 2025 | $0.0890 | $0.0890 | $0.0890 | $0.0890 | $30.82M | $20.07M |
| Sep 27, 2025 | $0.0843 | $0.0843 | $0.0843 | $0.0843 | $13.94M | $18.97M |
| Sep 26, 2025 | $0.0816 | $0.0816 | $0.0816 | $0.0816 | $14.56M | $18.40M |
| Sep 25, 2025 | $0.0928 | $0.0928 | $0.0928 | $0.0928 | $28.20M | $20.83M |
| Sep 24, 2025 | $0.0893 | $0.0893 | $0.0893 | $0.0893 | $17.34M | $20.10M |
| Sep 23, 2025 | $0.0856 | $0.0856 | $0.0856 | $0.0856 | $11.25M | $19.29M |
| Sep 22, 2025 | $0.0990 | $0.0990 | $0.0990 | $0.0990 | $9.64M | $22.31M |
| Sep 21, 2025 | $0.1012 | $0.1012 | $0.1012 | $0.1012 | $16.37M | $22.79M |
| Sep 20, 2025 | $0.0943 | $0.0943 | $0.0943 | $0.0943 | $10.37M | $21.25M |
| Sep 19, 2025 | $0.1033 | $0.1033 | $0.1033 | $0.1033 | $24.98M | $23.25M |
| Sep 18, 2025 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | $17.04M | $21.62M |
| Sep 17, 2025 | $0.0976 | $0.0976 | $0.0976 | $0.0976 | $17.34M | $22.01M |
| Sep 16, 2025 | $0.0901 | $0.0901 | $0.0901 | $0.0901 | $5.21M | $20.29M |
| Sep 15, 2025 | $0.0903 | $0.0903 | $0.0903 | $0.0903 | $5.27M | $20.34M |
| Sep 14, 2025 | $0.0939 | $0.0939 | $0.0939 | $0.0939 | $12.39M | $21.16M |
| Sep 13, 2025 | $0.0934 | $0.0934 | $0.0934 | $0.0934 | $19.83M | $21.02M |
| Sep 12, 2025 | $0.0871 | $0.0871 | $0.0871 | $0.0871 | $9.05M | $19.62M |
| Sep 11, 2025 | $0.0879 | $0.0879 | $0.0879 | $0.0879 | $15.46M | $19.79M |
| Sep 10, 2025 | $0.0831 | $0.0831 | $0.0831 | $0.0831 | $6.33M | $18.73M |
| Sep 9, 2025 | $0.0827 | $0.0827 | $0.0827 | $0.0827 | $6.02M | $18.64M |
| Sep 8, 2025 | $0.0819 | $0.0819 | $0.0819 | $0.0819 | $6.21M | $18.47M |
| Sep 7, 2025 | $0.0787 | $0.0787 | $0.0787 | $0.0787 | $4.61M | $17.75M |
| Sep 6, 2025 | $0.0791 | $0.0791 | $0.0791 | $0.0791 | $5.40M | $17.84M |
| Sep 5, 2025 | $0.0775 | $0.0775 | $0.0775 | $0.0775 | $6.88M | $17.45M |
| Sep 4, 2025 | $0.0815 | $0.0815 | $0.0815 | $0.0815 | $5.41M | $18.37M |
| Sep 3, 2025 | $0.0811 | $0.0811 | $0.0811 | $0.0811 | $6.89M | $18.24M |
| Sep 2, 2025 | $0.0813 | $0.0813 | $0.0813 | $0.0813 | $6.86M | $18.34M |
| Sep 1, 2025 | $0.0831 | $0.0831 | $0.0831 | $0.0831 | $4.99M | $18.78M |
| Aug 31, 2025 | $0.0856 | $0.0856 | $0.0856 | $0.0856 | $5.07M | $19.27M |
| Aug 30, 2025 | $0.0839 | $0.0839 | $0.0839 | $0.0839 | $6.54M | $18.90M |
| Aug 29, 2025 | $0.0909 | $0.0909 | $0.0909 | $0.0909 | $6.33M | $20.46M |
| Aug 28, 2025 | $0.0872 | $0.0872 | $0.0872 | $0.0872 | $5.85M | $19.65M |
| Aug 27, 2025 | $0.0873 | $0.0873 | $0.0873 | $0.0873 | $6.24M | $19.68M |
| Aug 26, 2025 | $0.0818 | $0.0818 | $0.0818 | $0.0818 | $7.40M | $18.41M |
| Aug 25, 2025 | $0.0910 | $0.0910 | $0.0910 | $0.0910 | $6.85M | $20.51M |
| Aug 24, 2025 | $0.0950 | $0.0950 | $0.0950 | $0.0950 | $7.46M | $21.41M |
| Aug 23, 2025 | $0.0968 | $0.0968 | $0.0968 | $0.0968 | $10.93M | $21.81M |
| Aug 22, 2025 | $0.0885 | $0.0885 | $0.0885 | $0.0885 | $6.19M | $19.90M |
| Aug 21, 2025 | $0.0924 | $0.0924 | $0.0924 | $0.0924 | $8.75M | $20.85M |
| Aug 20, 2025 | $0.0872 | $0.0872 | $0.0872 | $0.0872 | $6.94M | $19.62M |
| Aug 19, 2025 | $0.0902 | $0.0902 | $0.0902 | $0.0902 | $7.27M | $20.32M |
| Aug 18, 2025 | $0.0951 | $0.0951 | $0.0951 | $0.0951 | $5.76M | $21.44M |
| Aug 17, 2025 | $0.0940 | $0.0940 | $0.0940 | $0.0940 | $6.32M | $21.17M |
| Aug 16, 2025 | $0.0920 | $0.0920 | $0.0920 | $0.0920 | $10.45M | $20.73M |
| Aug 15, 2025 | $0.0925 | $0.0925 | $0.0925 | $0.0925 | $15.95M | $20.85M |
| Aug 14, 2025 | $0.1018 | $0.1018 | $0.1018 | $0.1018 | $10.65M | $22.95M |
| Aug 13, 2025 | $0.0998 | $0.0998 | $0.0998 | $0.0998 | $17.47M | $22.47M |
| Aug 12, 2025 | $0.0886 | $0.0886 | $0.0886 | $0.0886 | $10.37M | $19.96M |
| Aug 11, 2025 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | $8.19M | $21.60M |
| Aug 10, 2025 | $0.0972 | $0.0972 | $0.0972 | $0.0972 | $11.08M | $21.88M |
| Aug 9, 2025 | $0.0946 | $0.0946 | $0.0946 | $0.0946 | $9.54M | $21.32M |
| Aug 8, 2025 | $0.0928 | $0.0928 | $0.0928 | $0.0928 | $32.73M | $20.90M |
| Aug 7, 2025 | $0.0878 | $0.0878 | $0.0878 | $0.0878 | $10.26M | $19.75M |
| Aug 6, 2025 | $0.0812 | $0.0812 | $0.0812 | $0.0812 | $10.71M | $18.32M |
| Aug 5, 2025 | $0.0865 | $0.0865 | $0.0865 | $0.0865 | $11.70M | $19.47M |
| Aug 4, 2025 | $0.0824 | $0.0824 | $0.0824 | $0.0824 | $5.38M | $18.58M |
| Aug 3, 2025 | $0.0803 | $0.0803 | $0.0803 | $0.0803 | $7.82M | $18.15M |
| Aug 2, 2025 | $0.0864 | $0.0864 | $0.0864 | $0.0864 | $12.43M | $19.47M |
| Aug 1, 2025 | $0.0844 | $0.0844 | $0.0844 | $0.0844 | $9.08M | $19.04M |
| Jul 31, 2025 | $0.0899 | $0.0899 | $0.0899 | $0.0899 | $12.48M | $20.27M |
| Jul 30, 2025 | $0.0933 | $0.0933 | $0.0933 | $0.0933 | $11.84M | $21.03M |
| Jul 29, 2025 | $0.0968 | $0.0968 | $0.0968 | $0.0968 | $17.52M | $21.82M |
| Jul 28, 2025 | $0.1082 | $0.1082 | $0.1082 | $0.1082 | $24.59M | $24.40M |
| Jul 27, 2025 | $0.1140 | $0.1140 | $0.1140 | $0.1140 | $32.54M | $25.68M |
| Jul 26, 2025 | $0.1089 | $0.1089 | $0.1089 | $0.1089 | $38.06M | $24.37M |
| Jul 25, 2025 | $0.1069 | $0.1069 | $0.1069 | $0.1069 | $77.50M | $24.50M |
| Jul 24, 2025 | $0.0962 | $0.0962 | $0.0962 | $0.0962 | $35.80M | $21.72M |
| Jul 23, 2025 | $0.0961 | $0.0961 | $0.0961 | $0.0961 | $18.11M | $21.66M |
| Jul 22, 2025 | $0.0921 | $0.0921 | $0.0921 | $0.0921 | $10.80M | $20.75M |
| Jul 21, 2025 | $0.0887 | $0.0887 | $0.0887 | $0.0887 | $7.97M | $19.97M |
| Jul 20, 2025 | $0.0841 | $0.0841 | $0.0841 | $0.0841 | $7.39M | $18.95M |
| Jul 19, 2025 | $0.0852 | $0.0852 | $0.0852 | $0.0852 | $14.03M | $19.20M |
| Jul 18, 2025 | $0.0884 | $0.0884 | $0.0884 | $0.0884 | $19.53M | $19.94M |
| Jul 17, 2025 | $0.0867 | $0.0867 | $0.0867 | $0.0867 | $15.57M | $19.52M |
| Jul 16, 2025 | $0.0870 | $0.0870 | $0.0870 | $0.0870 | $18.27M | $19.60M |
| Jul 15, 2025 | $0.0834 | $0.0834 | $0.0834 | $0.0834 | $11.94M | $18.82M |
| Jul 14, 2025 | $0.0835 | $0.0835 | $0.0835 | $0.0835 | $12.96M | $18.75M |
| Jul 13, 2025 | $0.0826 | $0.0826 | $0.0826 | $0.0826 | $18.20M | $18.59M |
| Jul 12, 2025 | $0.0865 | $0.0865 | $0.0865 | $0.0865 | $46.39M | $19.51M |
| Jul 11, 2025 | $0.0888 | $0.0888 | $0.0888 | $0.0888 | $163.91M | $19.93M |
| Jul 10, 2025 | $0.0705 | $0.0705 | $0.0705 | $0.0705 | $12.70M | $15.89M |
| Jul 9, 2025 | $0.0677 | $0.0677 | $0.0677 | $0.0677 | $13.58M | $15.25M |
| Jul 8, 2025 | $0.0682 | $0.0682 | $0.0682 | $0.0682 | $19.54M | $15.41M |
| Jul 7, 2025 | $0.0667 | $0.0667 | $0.0667 | $0.0667 | $19.84M | $15.02M |
| Jul 6, 2025 | $0.0642 | $0.0642 | $0.0642 | $0.0642 | $20.34M | $14.44M |
| Jul 5, 2025 | $0.0632 | $0.0632 | $0.0632 | $0.0632 | $15.83M | $14.24M |
| Jul 4, 2025 | $0.0712 | $0.0712 | $0.0712 | $0.0712 | $12.56M | $16.05M |
| Jul 3, 2025 | $0.0727 | $0.0727 | $0.0727 | $0.0727 | $13.47M | $16.36M |
| Jul 2, 2025 | $0.0670 | $0.0670 | $0.0670 | $0.0670 | $11.06M | $15.11M |
| Jul 1, 2025 | $0.0721 | $0.0721 | $0.0721 | $0.0721 | $17.63M | $16.22M |
| Jun 30, 2025 | $0.0743 | $0.0743 | $0.0743 | $0.0743 | $7.20M | $16.80M |
| Jun 29, 2025 | $0.0702 | $0.0702 | $0.0702 | $0.0702 | $6.28M | $15.85M |
| Jun 28, 2025 | $0.0678 | $0.0678 | $0.0678 | $0.0678 | $14.02M | $15.26M |
| Jun 27, 2025 | $0.0653 | $0.0653 | $0.0653 | $0.0653 | $8.44M | $14.70M |
| Jun 26, 2025 | $0.0724 | $0.0724 | $0.0724 | $0.0724 | $15.79M | $16.32M |
| Jun 25, 2025 | $0.0735 | $0.0735 | $0.0735 | $0.0735 | $17.24M | $16.56M |
| Jun 24, 2025 | $0.0723 | $0.0723 | $0.0723 | $0.0723 | $27.14M | $16.27M |
| Jun 23, 2025 | $0.0638 | $0.0638 | $0.0638 | $0.0638 | $21.67M | $14.39M |
| Jun 22, 2025 | $0.0643 | $0.0643 | $0.0643 | $0.0643 | $14.83M | $14.44M |
| Jun 21, 2025 | $0.0687 | $0.0687 | $0.0687 | $0.0687 | $12.42M | $15.48M |
| Jun 20, 2025 | $0.0718 | $0.0718 | $0.0718 | $0.0718 | $9.97M | $16.22M |
| Jun 19, 2025 | $0.0725 | $0.0725 | $0.0725 | $0.0725 | $12.74M | $16.33M |
| Jun 18, 2025 | $0.0700 | $0.0700 | $0.0700 | $0.0700 | $12.92M | $15.77M |
| Jun 17, 2025 | $0.0757 | $0.0757 | $0.0757 | $0.0757 | $10.44M | $17.07M |
| Jun 16, 2025 | $0.0754 | $0.0754 | $0.0754 | $0.0754 | $10.74M | $17.00M |
| Jun 15, 2025 | $0.0786 | $0.0786 | $0.0786 | $0.0786 | $16.79M | $17.66M |
| Jun 14, 2025 | $0.0765 | $0.0765 | $0.0765 | $0.0765 | $20.48M | $17.23M |
| Jun 13, 2025 | $0.0797 | $0.0797 | $0.0797 | $0.0797 | $15.80M | $17.99M |
| Jun 12, 2025 | $0.0899 | $0.0899 | $0.0899 | $0.0899 | $19.59M | $20.23M |
| Jun 11, 2025 | $0.0973 | $0.0973 | $0.0973 | $0.0973 | $20.66M | $21.87M |
| Jun 10, 2025 | $0.0925 | $0.0925 | $0.0925 | $0.0925 | $18.18M | $20.87M |
| Jun 9, 2025 | $0.0880 | $0.0880 | $0.0880 | $0.0880 | $15.74M | $19.83M |
| Jun 8, 2025 | $0.0897 | $0.0897 | $0.0897 | $0.0897 | $20.05M | $20.23M |
| Jun 7, 2025 | $0.0868 | $0.0868 | $0.0868 | $0.0868 | $26.41M | $19.57M |
| Jun 6, 2025 | $0.0892 | $0.0892 | $0.0892 | $0.0892 | $27.00M | $20.10M |
| Jun 5, 2025 | $0.0932 | $0.0932 | $0.0932 | $0.0932 | $34.74M | $21.00M |
| Jun 4, 2025 | $0.0975 | $0.0975 | $0.0975 | $0.0975 | $23.26M | $21.98M |
| Jun 3, 2025 | $0.0978 | $0.0978 | $0.0978 | $0.0978 | $14.40M | $22.02M |
| Jun 2, 2025 | $0.1004 | $0.1004 | $0.1004 | $0.1004 | $15.18M | $22.62M |
| Jun 1, 2025 | $0.0962 | $0.0962 | $0.0962 | $0.0962 | $17.78M | $21.62M |
| May 31, 2025 | $0.0926 | $0.0926 | $0.0926 | $0.0926 | $25.64M | $20.86M |
| May 30, 2025 | $0.1165 | $0.1165 | $0.1165 | $0.1165 | $16.32M | $26.25M |
| May 29, 2025 | $0.1188 | $0.1188 | $0.1188 | $0.1188 | $16.49M | $26.76M |
| May 28, 2025 | $0.1207 | $0.1207 | $0.1207 | $0.1207 | $19.67M | $27.21M |
| May 27, 2025 | $0.1170 | $0.1170 | $0.1170 | $0.1170 | $18.28M | $26.36M |
| May 26, 2025 | $0.1189 | $0.1189 | $0.1189 | $0.1189 | $24.81M | $26.79M |
| May 25, 2025 | $0.1266 | $0.1266 | $0.1266 | $0.1266 | $36.80M | $28.52M |
| May 24, 2025 | $0.1216 | $0.1216 | $0.1216 | $0.1216 | $41.80M | $27.31M |
| May 23, 2025 | $0.1268 | $0.1268 | $0.1268 | $0.1268 | $80.22M | $28.60M |
| May 22, 2025 | $0.1146 | $0.1146 | $0.1146 | $0.1146 | $27.38M | $25.82M |
| May 21, 2025 | $0.1158 | $0.1158 | $0.1158 | $0.1158 | $29.51M | $26.09M |
| May 20, 2025 | $0.1108 | $0.1108 | $0.1108 | $0.1108 | $24.51M | $24.97M |
| May 19, 2025 | $0.1163 | $0.1163 | $0.1163 | $0.1163 | $25.83M | $26.09M |
| May 18, 2025 | $0.1110 | $0.1110 | $0.1110 | $0.1110 | $23.01M | $24.99M |