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 19, 2025 | $0.0885 | +7.03% |
| Jul 18, 2025 | $0.08269 | -3.58% |
| Jul 17, 2025 | $0.08576 | -3.04% |
| Jul 16, 2025 | $0.08845 | -1.03% |
| Jul 15, 2025 | $0.08937 | +4.56% |
| Jul 14, 2025 | $0.08547 | +1.81% |
| Jul 13, 2025 | $0.08395 | -0.10% |
| Jul 12, 2025 | $0.08403 | +5.01% |
| Jul 11, 2025 | $0.08002 | -8.07% |
| Jul 10, 2025 | $0.08704 | -16.22% |
| Jul 9, 2025 | $0.1039 | +52.82% |
| Jul 8, 2025 | $0.06798 | +1.30% |
| Jul 7, 2025 | $0.06711 | -1.87% |
| Jul 6, 2025 | $0.06839 | +1.14% |
| Jul 5, 2025 | $0.06762 | +7.71% |
| Jul 4, 2025 | $0.06278 | -2.91% |
| Jul 3, 2025 | $0.06466 | -7.64% |
| Jul 2, 2025 | $0.07001 | -1.91% |
| Jul 1, 2025 | $0.07137 | +2.21% |
| Jun 30, 2025 | $0.06983 | -2.35% |
| Jun 29, 2025 | $0.07151 | -0.85% |
| Jun 28, 2025 | $0.07212 | +4.16% |
| Jun 27, 2025 | $0.06924 | +2.67% |
| Jun 26, 2025 | $0.06744 | +1.70% |
| Jun 25, 2025 | $0.06631 | -7.68% |
| Jun 24, 2025 | $0.07183 | -2.50% |
| Jun 23, 2025 | $0.07367 | +3.82% |
| Jun 22, 2025 | $0.07096 | +14.97% |
| Jun 21, 2025 | $0.06172 | -8.54% |
| Jun 20, 2025 | $0.06748 | -4.31% |
| Jun 19, 2025 | $0.07052 | +0.03% |
| Jun 18, 2025 | $0.0705 | -0.72% |
| Jun 17, 2025 | $0.07101 | -1.07% |
| Jun 16, 2025 | $0.07178 | -8.03% |
| Jun 15, 2025 | $0.07805 | +2.94% |
| Jun 14, 2025 | $0.07582 | -0.55% |
| Jun 13, 2025 | $0.07624 | +1.78% |
| Jun 12, 2025 | $0.07491 | -11.58% |
| Jun 11, 2025 | $0.08472 | -9.88% |
| Jun 10, 2025 | $0.09401 | -0.86% |
| Jun 9, 2025 | $0.09483 | +7.48% |
| Jun 8, 2025 | $0.08823 | -0.24% |
| Jun 7, 2025 | $0.08844 | -1.78% |
| Jun 6, 2025 | $0.09004 | -0.06% |
| Jun 5, 2025 | $0.09009 | -4.23% |
| Jun 4, 2025 | $0.09407 | -5.83% |
| Jun 3, 2025 | $0.09989 | +0.22% |
| Jun 2, 2025 | $0.09967 | +4.29% |
| Jun 1, 2025 | $0.09557 | -1.30% |
| May 31, 2025 | $0.09683 | +4.87% |
| May 30, 2025 | $0.09233 | -14.92% |
| May 29, 2025 | $0.1085 | -9.14% |
| May 28, 2025 | $0.1194 | +3.74% |
| May 27, 2025 | $0.1151 | -5.87% |
| May 26, 2025 | $0.1223 | +2.94% |
| May 25, 2025 | $0.1188 | +3.30% |
| May 24, 2025 | $0.115 | -11.41% |
| May 23, 2025 | $0.1298 | +8.83% |
| May 22, 2025 | $0.1193 | -4.61% |
| May 21, 2025 | $0.1251 | +8.46% |
| May 20, 2025 | $0.1153 | +6.39% |
| May 19, 2025 | $0.1084 | -0.51% |
| May 18, 2025 | $0.1089 | -5.52% |
| May 17, 2025 | $0.1153 | +2.29% |
| May 16, 2025 | $0.1127 | -8.23% |
| May 15, 2025 | $0.1228 | +9.98% |
| May 14, 2025 | $0.1117 | -10.52% |
| May 13, 2025 | $0.1248 | -2.60% |
| May 12, 2025 | $0.1282 | -4.39% |
| May 11, 2025 | $0.134 | -4.39% |
| May 10, 2025 | $0.1402 | +5.23% |
| May 9, 2025 | $0.1332 | -0.83% |
| May 8, 2025 | $0.1343 | +0.31% |
| May 7, 2025 | $0.1339 | +2.35% |
| May 6, 2025 | $0.1308 | -11.20% |
| May 5, 2025 | $0.1474 | -9.62% |
| May 4, 2025 | $0.163 | -5.14% |
| May 3, 2025 | $0.1719 | -9.56% |
| May 2, 2025 | $0.19 | +12.45% |
| May 1, 2025 | $0.169 | +37.11% |
| Apr 30, 2025 | $0.1233 | +4.22% |
| Apr 29, 2025 | $0.1183 | -9.16% |
| Apr 28, 2025 | $0.1302 | -9.24% |
| Apr 27, 2025 | $0.1435 | +8.51% |
| Apr 26, 2025 | $0.1322 | -4.96% |
| Apr 25, 2025 | $0.1391 | -5.22% |
| Apr 24, 2025 | $0.1468 | +16.90% |
| Apr 23, 2025 | $0.1255 | +5.73% |
| Apr 22, 2025 | $0.1187 | +12.35% |
| Apr 21, 2025 | $0.1057 | -6.49% |