BTC$83,539.05
ETH$2,551.54
USDT$0.9992
BNB$750.91
XRP$1.41
SOL$111.66
TRX$0.3315
BEAM$0.5983
STETH$2,542.08
ZEC$1,307.55
HYPE$87.46
DOGE$0.08729
LINK$13.36
WBTC$84,082.53
USDS$0.9999
XMR$537.42
WBT$82.57
ADA$0.2508
WEETH$2,840.38
LEO$8.90
NEAR$5.77
AUTO$95.19
RAIN$0.01033
XLM$0.2011
Fig. 01 · Daily closes
StakeStone price history
266 daily closes since May 2, 2025, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.
| Date | Close | Change |
|---|---|---|
| Oct 24, 2025 | $0.1767 | -3.86% |
| Oct 23, 2025 | $0.1838 | +9.02% |
| Oct 22, 2025 | $0.1686 | -4.96% |
| Oct 21, 2025 | $0.1774 | -0.50% |
| Oct 20, 2025 | $0.1783 | +3.24% |
| Oct 19, 2025 | $0.1727 | -0.35% |
| Oct 18, 2025 | $0.1733 | +9.20% |
| Oct 17, 2025 | $0.1587 | -0.25% |
| Oct 16, 2025 | $0.1591 | +4.46% |
| Oct 15, 2025 | $0.1523 | -1.36% |
| Oct 14, 2025 | $0.1544 | -8.10% |
| Oct 13, 2025 | $0.168 | -4.33% |
| Oct 12, 2025 | $0.1756 | -3.04% |
| Oct 11, 2025 | $0.1811 | -2.32% |
| Oct 10, 2025 | $0.1854 | -6.79% |
| Oct 9, 2025 | $0.1989 | +17.00% |
| Oct 8, 2025 | $0.17 | +20.65% |
| Oct 7, 2025 | $0.1409 | +5.31% |
| Oct 6, 2025 | $0.1338 | +12.53% |
| Oct 5, 2025 | $0.1189 | +34.05% |
| Oct 4, 2025 | $0.0887 | -3.06% |
| Oct 3, 2025 | $0.0915 | +0.66% |
| Oct 2, 2025 | $0.0909 | +4.72% |
| Oct 1, 2025 | $0.0868 | +4.33% |
| Sep 30, 2025 | $0.0832 | -2.00% |
| Sep 29, 2025 | $0.0849 | -2.53% |
| Sep 28, 2025 | $0.0871 | -2.90% |
| Sep 27, 2025 | $0.0897 | +6.91% |
| Sep 26, 2025 | $0.0839 | +2.94% |
| Sep 25, 2025 | $0.0815 | -12.65% |
| Sep 24, 2025 | $0.0933 | +4.48% |
| Sep 23, 2025 | $0.0893 | +5.93% |
| Sep 22, 2025 | $0.0843 | -14.59% |
| Sep 21, 2025 | $0.0987 | -2.66% |
| Sep 20, 2025 | $0.1014 | +7.19% |
| Sep 19, 2025 | $0.0946 | -7.80% |
| Sep 18, 2025 | $0.1026 | +8.23% |
| Sep 17, 2025 | $0.0948 | -1.56% |
| Sep 16, 2025 | $0.0963 | +7.24% |
| Sep 15, 2025 | $0.0898 | -0.33% |
| Sep 14, 2025 | $0.0901 | -3.94% |
| Sep 13, 2025 | $0.0938 | +0.21% |
| Sep 12, 2025 | $0.0936 | +7.59% |
| Sep 11, 2025 | $0.087 | -1.02% |
| Sep 10, 2025 | $0.0879 | +6.42% |
| Sep 9, 2025 | $0.0826 | -0.48% |
| Sep 8, 2025 | $0.083 | +1.22% |
| Sep 7, 2025 | $0.082 | +4.33% |
| Sep 6, 2025 | $0.0786 | -0.25% |
| Sep 5, 2025 | $0.0788 | +2.74% |
| Sep 4, 2025 | $0.0767 | -6.35% |
| Sep 3, 2025 | $0.0819 | +0.24% |
| Sep 2, 2025 | $0.0817 | +2.25% |
| Sep 1, 2025 | $0.0799 | -3.85% |
| Aug 31, 2025 | $0.0831 | -3.26% |
| Aug 30, 2025 | $0.0859 | +2.02% |
| Aug 29, 2025 | $0.0842 | -7.78% |
| Aug 28, 2025 | $0.0913 | +4.46% |
| Aug 27, 2025 | $0.0874 | -0.57% |
| Aug 26, 2025 | $0.0879 | +7.20% |
| Aug 25, 2025 | $0.082 | -10.38% |
| Aug 24, 2025 | $0.0915 | -3.68% |
| Aug 23, 2025 | $0.095 | -1.96% |
| Aug 22, 2025 | $0.0969 | +9.00% |
| Aug 21, 2025 | $0.0889 | -4.20% |
| Aug 20, 2025 | $0.0928 | +6.06% |
| Aug 19, 2025 | $0.0875 | -3.21% |
| Aug 18, 2025 | $0.0904 | -5.14% |
| Aug 17, 2025 | $0.0953 | +0.85% |
| Aug 16, 2025 | $0.0945 | +1.72% |
| Aug 15, 2025 | $0.0929 | +0.22% |
| Aug 14, 2025 | $0.0927 | -9.65% |
| Aug 13, 2025 | $0.1026 | +2.70% |
| Aug 12, 2025 | $0.0999 | +12.37% |
| Aug 11, 2025 | $0.0889 | -7.49% |
| Aug 10, 2025 | $0.0961 | -1.03% |
| Aug 9, 2025 | $0.0971 | +2.53% |
| Aug 8, 2025 | $0.0947 | +1.50% |
| Aug 7, 2025 | $0.0933 | +6.63% |
| Aug 6, 2025 | $0.0875 | +7.36% |
| Aug 5, 2025 | $0.0815 | -5.45% |
| Aug 4, 2025 | $0.0862 | +3.73% |
| Aug 3, 2025 | $0.0831 | +4.27% |
| Aug 2, 2025 | $0.0797 | -8.29% |
| Aug 1, 2025 | $0.0869 | +2.84% |
| Jul 31, 2025 | $0.0845 | -5.48% |
| Jul 30, 2025 | $0.0894 | -4.59% |
| Jul 29, 2025 | $0.0937 | -3.50% |
| Jul 28, 2025 | $0.0971 | -10.34% |
| Jul 27, 2025 | $0.1083 | -5.41% |