StakeStone
STO
Rank #862
$0.1175
Updated 4 months ago
Market Cap
$26.64M
24h Volume
$7.63M
Avg Volume (6m)
$8.07M
24h High/Low
$0.1196
$0.1124
$0.1124
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1175 | $0.1196 | $0.1124 | $0.1175 | $7.63M | $26.64M |
| Dec 2, 2025 | $0.1153 | $0.1164 | $0.1126 | $0.1159 | $6.76M | $25.81M |
| Dec 1, 2025 | $0.1167 | $0.1170 | $0.1137 | $0.1161 | $6.99M | $25.92M |
| Nov 30, 2025 | $0.1145 | $0.1172 | $0.1134 | $0.1170 | $3.97M | $25.87M |
| Nov 29, 2025 | $0.1144 | $0.1160 | $0.1137 | $0.1148 | $3.57M | $25.88M |
| Nov 28, 2025 | $0.1167 | $0.1167 | $0.1140 | $0.1145 | $6.69M | $25.92M |
| Nov 27, 2025 | $0.1151 | $0.1195 | $0.1144 | $0.1171 | $8.07M | $26.14M |
| Nov 26, 2025 | $0.1185 | $0.1206 | $0.1143 | $0.1161 | $8.14M | $26.28M |
| Nov 25, 2025 | $0.1174 | $0.1189 | $0.1145 | $0.1189 | $6.99M | $26.32M |
| Nov 24, 2025 | $0.1210 | $0.1228 | $0.1164 | $0.1185 | $5.48M | $27.01M |
| Nov 23, 2025 | $0.1226 | $0.1226 | $0.1193 | $0.1224 | $5.64M | $27.28M |
| Nov 22, 2025 | $0.1255 | $0.1256 | $0.1203 | $0.1239 | $9.73M | $27.71M |
| Nov 21, 2025 | $0.1265 | $0.1265 | $0.1150 | $0.1230 | $12.03M | $27.01M |
| Nov 20, 2025 | $0.1348 | $0.1400 | $0.1244 | $0.1277 | $17.75M | $29.62M |
| Nov 19, 2025 | $0.1633 | $0.1646 | $0.1374 | $0.1385 | $11.18M | $35.34M |
| Nov 18, 2025 | $0.1684 | $0.1687 | $0.1629 | $0.1635 | $12.94M | $37.34M |
| Nov 17, 2025 | $0.1664 | $0.1738 | $0.1651 | $0.1676 | $9.92M | $37.94M |
| Nov 16, 2025 | $0.1703 | $0.1716 | $0.1615 | $0.1658 | $7.52M | $37.30M |
| Nov 15, 2025 | $0.1733 | $0.1766 | $0.1699 | $0.1702 | $8.61M | $39.13M |
| Nov 14, 2025 | $0.1710 | $0.1770 | $0.1689 | $0.1730 | $10.94M | $39.10M |
| Nov 13, 2025 | $0.1777 | $0.1798 | $0.1691 | $0.1711 | $9.76M | $39.74M |
| Nov 12, 2025 | $0.1708 | $0.1808 | $0.1708 | $0.1797 | $14.52M | $40.18M |
| 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 |