BTC$83,427.44
ETH$2,552.31
USDT$0.9991
BNB$749.68
XRP$1.40
SOL$111.52
TRX$0.3317
BEAM$0.5976
STETH$2,539.92
ZEC$1,307.70
HYPE$87.11
DOGE$0.08712
LINK$13.33
WBTC$83,972.46
USDS$0.9999
XMR$530.12
WBT$82.51
ADA$0.2511
WEETH$2,836.02
LEO$8.90
NEAR$5.84
AUTO$95.19
RAIN$0.01037
XLM$0.2005
Fig. 01 · Daily closes
StakeStone price history
559 daily closes since April 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 |
|---|---|---|
| Jul 14, 2026 | $0.04372 | +1.89% |
| Jul 13, 2026 | $0.04291 | +0.07% |
| Jul 12, 2026 | $0.04288 | -3.79% |
| Jul 11, 2026 | $0.04457 | -1.07% |
| Jul 10, 2026 | $0.04505 | +0.69% |
| Jul 9, 2026 | $0.04474 | +0.40% |
| Jul 8, 2026 | $0.04456 | +1.60% |
| Jul 7, 2026 | $0.04386 | -7.15% |
| Jul 6, 2026 | $0.04724 | +0.68% |
| Jul 5, 2026 | $0.04692 | -0.40% |
| Jul 4, 2026 | $0.04711 | -0.99% |
| Jul 3, 2026 | $0.04758 | +1.71% |
| Jul 2, 2026 | $0.04678 | +3.09% |
| Jul 1, 2026 | $0.04538 | -0.96% |
| Jun 30, 2026 | $0.04582 | +0.59% |
| Jun 29, 2026 | $0.04555 | +3.10% |
| Jun 28, 2026 | $0.04418 | -2.30% |
| Jun 27, 2026 | $0.04522 | -4.88% |
| Jun 26, 2026 | $0.04754 | -6.56% |
| Jun 25, 2026 | $0.05088 | +9.96% |
| Jun 24, 2026 | $0.04627 | +0.70% |
| Jun 23, 2026 | $0.04595 | -5.12% |
| Jun 22, 2026 | $0.04843 | -1.28% |
| Jun 21, 2026 | $0.04906 | +2.85% |
| Jun 20, 2026 | $0.0477 | -0.52% |
| Jun 19, 2026 | $0.04795 | -0.77% |
| Jun 18, 2026 | $0.04832 | +2.05% |
| Jun 17, 2026 | $0.04735 | -8.09% |
| Jun 16, 2026 | $0.05152 | +1.94% |
| Jun 15, 2026 | $0.05054 | -2.43% |
| Jun 14, 2026 | $0.0518 | +3.21% |
| Jun 13, 2026 | $0.05019 | -6.10% |
| Jun 12, 2026 | $0.05345 | -0.24% |
| Jun 11, 2026 | $0.05358 | -0.83% |
| Jun 10, 2026 | $0.05403 | +9.84% |
| Jun 9, 2026 | $0.04919 | -1.72% |
| Jun 8, 2026 | $0.05005 | -4.32% |
| Jun 7, 2026 | $0.05231 | -0.25% |
| Jun 6, 2026 | $0.05244 | -0.21% |
| Jun 5, 2026 | $0.05255 | -0.64% |
| Jun 4, 2026 | $0.05289 | -12.62% |
| Jun 3, 2026 | $0.06053 | +3.52% |
| Jun 2, 2026 | $0.05847 | +0.88% |
| Jun 1, 2026 | $0.05796 | -3.90% |
| May 31, 2026 | $0.06031 | -1.10% |
| May 30, 2026 | $0.06098 | +2.63% |
| May 29, 2026 | $0.05942 | -3.93% |
| May 28, 2026 | $0.06185 | +5.29% |
| May 27, 2026 | $0.05874 | -7.15% |
| May 26, 2026 | $0.06326 | -2.74% |
| May 25, 2026 | $0.06504 | -5.18% |
| May 24, 2026 | $0.06859 | +2.53% |
| May 23, 2026 | $0.0669 | -0.12% |
| May 22, 2026 | $0.06698 | -3.47% |
| May 21, 2026 | $0.06939 | -1.70% |
| May 20, 2026 | $0.07059 | +1.60% |
| May 19, 2026 | $0.06948 | -0.32% |
| May 18, 2026 | $0.0697 | +1.29% |
| May 17, 2026 | $0.06881 | -6.18% |
| May 16, 2026 | $0.07334 | -3.55% |
| May 15, 2026 | $0.07604 | +1.75% |
| May 14, 2026 | $0.07473 | -6.13% |
| May 13, 2026 | $0.07961 | +3.06% |
| May 12, 2026 | $0.07725 | -10.25% |
| May 11, 2026 | $0.08607 | -1.24% |
| May 10, 2026 | $0.08715 | -0.14% |
| May 9, 2026 | $0.08727 | -0.89% |
| May 8, 2026 | $0.08805 | +0.14% |
| May 7, 2026 | $0.08793 | +2.51% |
| May 6, 2026 | $0.08578 | -2.60% |
| May 5, 2026 | $0.08807 | +1.57% |
| May 4, 2026 | $0.08671 | -2.42% |
| May 3, 2026 | $0.08886 | +1.43% |
| May 2, 2026 | $0.08761 | -1.80% |
| May 1, 2026 | $0.08922 | -2.30% |
| Apr 30, 2026 | $0.09132 | +2.20% |
| Apr 29, 2026 | $0.08935 | +1.88% |
| Apr 28, 2026 | $0.0877 | -3.15% |
| Apr 27, 2026 | $0.09055 | +5.49% |
| Apr 26, 2026 | $0.08584 | -2.85% |
| Apr 25, 2026 | $0.08836 | -0.54% |
| Apr 24, 2026 | $0.08884 | -14.18% |
| Apr 23, 2026 | $0.1035 | +15.70% |
| Apr 22, 2026 | $0.08947 | +5.98% |
| Apr 21, 2026 | $0.08442 | -4.62% |
| Apr 20, 2026 | $0.08851 | -3.58% |
| Apr 19, 2026 | $0.0918 | +3.40% |
| Apr 18, 2026 | $0.08878 | -8.86% |
| Apr 17, 2026 | $0.09741 | -14.12% |
| Apr 16, 2026 | $0.1134 | -1.11% |