BTC$83,678.32
ETH$2,558.43
USDT$0.9992
BNB$751.38
XRP$1.41
SOL$112.02
TRX$0.3318
BEAM$0.5992
STETH$2,545.26
ZEC$1,310.02
HYPE$87.61
DOGE$0.08752
LINK$13.38
WBTC$84,216.78
USDS$0.9999
XMR$533.44
WBT$82.60
ADA$0.252
WEETH$2,836.02
LEO$8.90
NEAR$5.82
AUTO$95.19
RAIN$0.01036
XLM$0.2015
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 |
|---|---|---|
| Apr 15, 2026 | $0.1147 | -5.02% |
| Apr 14, 2026 | $0.1208 | -2.53% |
| Apr 13, 2026 | $0.1239 | +10.09% |
| Apr 12, 2026 | $0.1125 | -4.81% |
| Apr 11, 2026 | $0.1182 | -5.26% |
| Apr 10, 2026 | $0.1248 | -4.48% |
| Apr 9, 2026 | $0.1307 | -8.14% |
| Apr 8, 2026 | $0.1422 | +3.32% |
| Apr 7, 2026 | $0.1377 | +1.66% |
| Apr 6, 2026 | $0.1354 | -8.18% |
| Apr 5, 2026 | $0.1475 | -21.79% |
| Apr 4, 2026 | $0.1886 | +4.78% |
| Apr 3, 2026 | $0.1799 | +46.69% |
| Apr 2, 2026 | $0.1227 | -69.33% |
| Apr 1, 2026 | $0.40 | +13.96% |
| Mar 31, 2026 | $0.351 | +204.46% |
| Mar 30, 2026 | $0.1153 | -18.26% |
| Mar 29, 2026 | $0.1411 | -5.90% |
| Mar 28, 2026 | $0.1499 | +32.00% |
| Mar 27, 2026 | $0.1136 | +10.80% |
| Mar 26, 2026 | $0.1025 | +6.45% |
| Mar 25, 2026 | $0.09627 | +23.03% |
| Mar 24, 2026 | $0.07825 | -1.36% |
| Mar 23, 2026 | $0.07933 | -9.07% |
| Mar 22, 2026 | $0.08724 | -14.30% |
| Mar 21, 2026 | $0.1018 | -2.93% |
| Mar 20, 2026 | $0.1049 | +1.63% |
| Mar 19, 2026 | $0.1032 | +13.16% |
| Mar 18, 2026 | $0.09119 | +9.75% |
| Mar 17, 2026 | $0.08309 | +6.13% |
| Mar 16, 2026 | $0.07829 | +15.99% |
| Mar 15, 2026 | $0.0675 | -2.78% |
| Mar 14, 2026 | $0.06943 | +2.28% |
| Mar 13, 2026 | $0.06788 | -0.35% |
| Mar 12, 2026 | $0.06812 | +1.84% |
| Mar 11, 2026 | $0.06689 | +6.34% |
| Mar 10, 2026 | $0.0629 | -1.50% |
| Mar 9, 2026 | $0.06386 | +0.92% |
| Mar 8, 2026 | $0.06328 | +2.73% |
| Mar 7, 2026 | $0.0616 | +7.04% |
| Mar 6, 2026 | $0.05755 | -1.51% |
| Mar 5, 2026 | $0.05843 | -4.84% |
| Mar 4, 2026 | $0.0614 | +1.50% |
| Mar 3, 2026 | $0.06049 | -0.40% |
| Mar 2, 2026 | $0.06073 | -6.34% |
| Mar 1, 2026 | $0.06484 | +0.97% |
| Feb 28, 2026 | $0.06422 | +3.93% |
| Feb 27, 2026 | $0.06179 | -0.05% |
| Feb 26, 2026 | $0.06182 | +2.06% |
| Feb 25, 2026 | $0.06057 | +3.12% |
| Feb 24, 2026 | $0.05874 | +0.77% |
| Feb 23, 2026 | $0.05829 | +3.96% |
| Feb 22, 2026 | $0.05607 | -2.44% |
| Feb 21, 2026 | $0.05747 | +2.30% |
| Feb 20, 2026 | $0.05618 | +1.81% |
| Feb 19, 2026 | $0.05518 | +2.13% |
| Feb 18, 2026 | $0.05403 | -3.40% |
| Feb 17, 2026 | $0.05593 | +0.32% |
| Feb 16, 2026 | $0.05575 | +0.83% |
| Feb 15, 2026 | $0.05529 | +0.14% |
| Feb 14, 2026 | $0.05521 | -3.28% |
| Feb 13, 2026 | $0.05708 | +5.72% |
| Feb 12, 2026 | $0.05399 | +2.66% |
| Feb 11, 2026 | $0.05259 | +1.58% |
| Feb 10, 2026 | $0.05177 | -6.65% |
| Feb 9, 2026 | $0.05546 | -0.59% |
| Feb 8, 2026 | $0.05579 | -3.73% |
| Feb 7, 2026 | $0.05795 | +0.56% |
| Feb 6, 2026 | $0.05763 | -0.89% |
| Feb 5, 2026 | $0.05815 | -4.39% |
| Feb 4, 2026 | $0.06082 | -5.54% |
| Feb 3, 2026 | $0.06439 | -16.59% |
| Feb 2, 2026 | $0.0772 | -0.43% |
| Feb 1, 2026 | $0.07753 | -0.63% |
| Jan 31, 2026 | $0.07802 | -17.21% |
| Jan 30, 2026 | $0.09424 | +6.20% |
| Jan 29, 2026 | $0.08874 | +1.09% |
| Jan 28, 2026 | $0.08778 | +0.85% |
| Jan 27, 2026 | $0.08704 | -3.88% |
| Jan 26, 2026 | $0.09055 | +7.07% |
| Jan 25, 2026 | $0.08457 | +1.66% |
| Jan 24, 2026 | $0.08319 | +0.35% |
| Jan 23, 2026 | $0.0829 | +1.48% |
| Jan 22, 2026 | $0.08169 | +2.78% |
| Jan 21, 2026 | $0.07948 | -8.08% |
| Jan 20, 2026 | $0.08647 | -3.48% |
| Jan 19, 2026 | $0.08959 | -13.00% |
| Jan 18, 2026 | $0.103 | -1.84% |
| Jan 17, 2026 | $0.1049 | +18.76% |
| Jan 16, 2026 | $0.08834 | +16.53% |