Beets Staked Sonic
STS
Rank #970
$0.1072
Updated 25 days ago
Market Cap
$19.02M
24h Volume
$959.45K
Avg Volume (90d)
$1.66M
24h High/Low
$0.1102
$0.0982
$0.0982
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1072 | $0.1102 | $0.0982 | $0.1072 | $959.45K | $19.02M |
| Dec 2, 2025 | $0.0987 | $0.1090 | $0.0966 | $0.1085 | $417.78K | $18.11M |
| Dec 1, 2025 | $0.1097 | $0.1097 | $0.0963 | $0.0993 | $240.42K | $17.76M |
| Nov 30, 2025 | $0.1122 | $0.1130 | $0.1105 | $0.1111 | $105.30K | $20.04M |
| Nov 29, 2025 | $0.1156 | $0.1156 | $0.1108 | $0.1124 | $172.73K | $20.39M |
| Nov 28, 2025 | $0.1155 | $0.1173 | $0.1132 | $0.1158 | $311.81K | $20.72M |
| Nov 27, 2025 | $0.1162 | $0.1185 | $0.1150 | $0.1159 | $377.35K | $21.13M |
| Nov 26, 2025 | $0.1172 | $0.1173 | $0.1117 | $0.1161 | $561.90K | $21.12M |
| Nov 25, 2025 | $0.1155 | $0.1160 | $0.1124 | $0.1157 | $613.13K | $20.97M |
| Nov 24, 2025 | $0.1078 | $0.1172 | $0.1073 | $0.1157 | $570.01K | $20.23M |
| Nov 23, 2025 | $0.1081 | $0.1109 | $0.1076 | $0.1099 | $575.62K | $20.24M |
| Nov 22, 2025 | $0.1093 | $0.1093 | $0.1058 | $0.1088 | $1.62M | $20.02M |
| Nov 21, 2025 | $0.1191 | $0.1212 | $0.1060 | $0.1073 | $1.47M | $21.33M |
| Nov 20, 2025 | $0.1255 | $0.1275 | $0.1180 | $0.1218 | $588.81K | $23.72M |
| Nov 19, 2025 | $0.1281 | $0.1282 | $0.1192 | $0.1236 | $880.16K | $24.04M |
| Nov 18, 2025 | $0.1240 | $0.1302 | $0.1240 | $0.1298 | $920.88K | $24.53M |
| Nov 17, 2025 | $0.1305 | $0.1319 | $0.1212 | $0.1231 | $1.02M | $25.04M |
| Nov 16, 2025 | $0.1370 | $0.1381 | $0.1280 | $0.1296 | $601.55K | $26.36M |
| Nov 15, 2025 | $0.1364 | $0.1403 | $0.1364 | $0.1365 | $1.16M | $27.42M |
| Nov 14, 2025 | $0.1426 | $0.1426 | $0.1370 | $0.1370 | $1.52M | $27.98M |
| Nov 13, 2025 | $0.1457 | $0.1524 | $0.1369 | $0.1397 | $815.79K | $29.62M |
| Nov 12, 2025 | $0.1449 | $0.1605 | $0.1449 | $0.1478 | $951.45K | $30.40M |
| 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 |