Stable (STABLE) Price History
Daily price, volume and market cap for Stable (STABLE) from 2025-12-08 to 2026-10-19, newest first.
| Date | Price | 24h Volume | Market Cap |
|---|---|---|---|
| 2026-10-19 | $0.0255 | $10.32M | $459.66M |
| 2026-10-18 | $0.0242 | $8.10M | $660.36M |
| 2026-10-17 | $0.0256 | $8.00M | $698.70M |
| 2026-10-16 | $0.0263 | $9.50M | $718.52M |
| 2026-10-15 | $0.0273 | $10.13M | $742.90M |
| 2026-10-14 | $0.0268 | $8.35M | $728.73M |
| 2026-10-13 | $0.0267 | $8.82M | $726.50M |
| 2026-10-12 | $0.0268 | $9.55M | $727.98M |
| 2026-10-11 | $0.0274 | $10.58M | $741.88M |
| 2026-10-10 | $0.0259 | $11.73M | $700.84M |
| 2026-10-09 | $0.0260 | $8.92M | $704.14M |
| 2026-10-08 | $0.0267 | $8.81M | $721.77M |
| 2026-10-07 | $0.0279 | $10.29M | $753.45M |
| 2026-10-06 | $0.0274 | $9.03M | $737.74M |
| 2026-10-05 | $0.0266 | $8.15M | $717.09M |
| 2026-10-04 | $0.0268 | $7.60M | $721.72M |
| 2026-10-03 | $0.0279 | $8.16M | $750.10M |
| 2026-10-02 | $0.0284 | $8.32M | $761.15M |
| 2026-10-01 | $0.0276 | $9.06M | $740.84M |
| 2026-09-30 | $0.0286 | $10.70M | $766.92M |
| 2026-09-29 | $0.0291 | $11.01M | $778.82M |
| 2026-09-28 | $0.0275 | $8.36M | $733.90M |
| 2026-09-27 | $0.0275 | $8.79M | $734.20M |
| 2026-09-26 | $0.0263 | $7.68M | $702.06M |
| 2026-09-25 | $0.0265 | $11.96M | $705.93M |
| 2026-09-24 | $0.0266 | $10.51M | $706.59M |
| 2026-09-23 | $0.0247 | $8.90M | $656.03M |
| 2026-09-22 | $0.0252 | $10.43M | $669.03M |
| 2026-09-21 | $0.0245 | $10.45M | $648.65M |
| 2026-09-20 | $0.0248 | $10.84M | $657.64M |
| 2026-09-19 | $0.0250 | $10.73M | $660.45M |
| 2026-09-18 | $0.0236 | $11.46M | $622.62M |
| 2026-09-17 | $0.0242 | $9.58M | $638.80M |
| 2026-09-16 | $0.0270 | $9.21M | $712.02M |
| 2026-09-15 | $0.0282 | $9.49M | $742.50M |
| 2026-09-14 | $0.0277 | $8.15M | $729.43M |
| 2026-09-13 | $0.0278 | $8.55M | $730.23M |
| 2026-09-12 | $0.0273 | $10.05M | $716.08M |
| 2026-09-11 | $0.0295 | $11.21M | $773.88M |
| 2026-09-10 | $0.0290 | $7.65M | $757.93M |
| 2026-09-09 | $0.0288 | $7.08M | $752.45M |
| 2026-09-08 | $0.0293 | $9.87M | $765.04M |
| 2026-09-07 | $0.0283 | $7.80M | $737.20M |
| 2026-09-06 | $0.0285 | $8.10M | $743.57M |
| 2026-09-05 | $0.0288 | $10.84M | $750.65M |
| 2026-09-04 | $0.0287 | $9.69M | $746.49M |
| 2026-09-03 | $0.0285 | $9.88M | $741.02M |
| 2026-09-02 | $0.0284 | $12.33M | $737.24M |
| 2026-09-01 | $0.0280 | $13.03M | $726.41M |
| 2026-08-31 | $0.0262 | $8.56M | $677.81M |
| 2026-08-30 | $0.0264 | $9.77M | $682.63M |
| 2026-08-29 | $0.0265 | $11.58M | $684.78M |
| 2026-08-28 | $0.0274 | $11.39M | $707.67M |
| 2026-08-27 | $0.0266 | $13.33M | $685.80M |
| 2026-08-26 | $0.0288 | $11.22M | $741.14M |
| 2026-08-25 | $0.0293 | $11.85M | $752.48M |
| 2026-08-24 | $0.0305 | $9.19M | $782.61M |
| 2026-08-23 | $0.0312 | $10.62M | $801.30M |
| 2026-08-22 | $0.0327 | $14.45M | $838.53M |
| 2026-08-21 | $0.0312 | $15.75M | $798.40M |
| 2026-08-20 | $0.0295 | $13.03M | $753.62M |
| 2026-08-19 | $0.0309 | $9.27M | $789.41M |
| 2026-08-18 | $0.0305 | $10.51M | $777.11M |
| 2026-08-17 | $0.0298 | $10.98M | $759.94M |
| 2026-08-16 | $0.0312 | $8.61M | $793.13M |
| 2026-08-15 | $0.0311 | $7.63M | $791.00M |
| 2026-08-14 | $0.0322 | $9.00M | $816.59M |
| 2026-08-13 | $0.0334 | $10.39M | $846.51M |
| 2026-08-12 | $0.0319 | $9.26M | $807.63M |
| 2026-08-11 | $0.0324 | $8.82M | $820.41M |
| 2026-08-10 | $0.0325 | $9.64M | $821.51M |
| 2026-08-09 | $0.0331 | $8.83M | $835.74M |
| 2026-08-08 | $0.0322 | $7.44M | $811.73M |
| 2026-08-07 | $0.0329 | $8.66M | $828.96M |
| 2026-08-06 | $0.0328 | $9.44M | $823.94M |
| 2026-08-05 | $0.0317 | $8.38M | $797.05M |
| 2026-08-04 | $0.0316 | $7.98M | $793.38M |
| 2026-08-03 | $0.0324 | $10.73M | $812.41M |
| 2026-08-02 | $0.0333 | $7.89M | $832.57M |
| 2026-08-01 | $0.0339 | $9.34M | $847.06M |
| 2026-07-31 | $0.0341 | $9.99M | $852.36M |
| 2026-07-30 | $0.0355 | $9.54M | $885.52M |
| 2026-07-29 | $0.0363 | $11.36M | $904.66M |
| 2026-07-28 | $0.0369 | $11.49M | $918.61M |
| 2026-07-27 | $0.0387 | $10.62M | $960.76M |
| 2026-07-26 | $0.0396 | $11.44M | $982.97M |
| 2026-07-25 | $0.0384 | $12.00M | $951.07M |
| 2026-07-24 | $0.0383 | $14.51M | $947.02M |
| 2026-07-23 | $0.0364 | $9.96M | $901.07M |
| 2026-07-22 | $0.0365 | $12.06M | $902.40M |
| 2026-07-21 | $0.0361 | $15.03M | $891.19M |
| 2026-07-20 | $0.0358 | $13.60M | $881.00M |
| 2026-07-19 | $0.0356 | $11.52M | $877.11M |
| 2026-07-18 | $0.0359 | $19.09M | $882.85M |
| 2026-07-17 | $0.0389 | $16.03M | $954.22M |
| 2026-07-16 | $0.0371 | $13.89M | $908.50M |
| 2026-07-15 | $0.0375 | $14.13M | $918.73M |
| 2026-07-14 | $0.0372 | $11.62M | $908.87M |
| 2026-07-13 | $0.0368 | $10.20M | $898.96M |
| 2026-07-12 | $0.0355 | $10.73M | $866.18M |
| 2026-07-11 | $0.0351 | $14.40M | $856.54M |
| 2026-07-10 | $0.0355 | $11.76M | $863.39M |
| 2026-07-09 | $0.0352 | $13.79M | $856.34M |
| 2026-07-08 | $0.0351 | $14.87M | $851.86M |
| 2026-07-07 | $0.0342 | $11.25M | $828.82M |
| 2026-07-06 | $0.0346 | $15.40M | $837.76M |
| 2026-07-05 | $0.0340 | $12.81M | $821.71M |
| 2026-07-04 | $0.0353 | $16.15M | $852.37M |
| 2026-07-03 | $0.0350 | $12.60M | $843.56M |
| 2026-07-02 | $0.0347 | $16.21M | $835.64M |
| 2026-07-01 | $0.0386 | $17.30M | $930.05M |
| 2026-06-30 | $0.0382 | $17.41M | $917.69M |
| 2026-06-29 | $0.0354 | $17.19M | $849.56M |
| 2026-06-28 | $0.0377 | $16.21M | $903.81M |
| 2026-06-27 | $0.0373 | $16.15M | $892.70M |
| 2026-06-26 | $0.0365 | $17.68M | $872.56M |
| 2026-06-25 | $0.0350 | $16.48M | $837.05M |
| 2026-06-24 | $0.0342 | $15.23M | $816.73M |
| 2026-06-23 | $0.0358 | $17.98M | $854.05M |
| 2026-06-22 | $0.0340 | $12.93M | $808.48M |
| 2026-06-21 | $0.0343 | $13.42M | $814.71M |
| 2026-06-20 | $0.0333 | $13.53M | $790.56M |
| 2026-06-19 | $0.0335 | $15.60M | $794.25M |
| 2026-06-18 | $0.0341 | $25.23M | $807.16M |
| 2026-06-17 | $0.0356 | $16.15M | $841.72M |
| 2026-06-16 | $0.0358 | $17.14M | $846.69M |
| 2026-06-15 | $0.0355 | $15.46M | $837.59M |
| 2026-06-14 | $0.0364 | $12.63M | $858.16M |
| 2026-06-13 | $0.0354 | $15.67M | $833.61M |
| 2026-06-12 | $0.0337 | $11.28M | $792.32M |
| 2026-06-11 | $0.0334 | $11.40M | $784.58M |
| 2026-06-10 | $0.0345 | $28.32M | $808.12M |
| 2026-06-09 | $0.0331 | $14.37M | $774.82M |
| 2026-06-08 | $0.0339 | $13.78M | $793.38M |
| 2026-06-07 | $0.0340 | $12.18M | $794.13M |
| 2026-06-06 | $0.0314 | $17.28M | $733.71M |
| 2026-06-05 | $0.0380 | $20.21M | $884.59M |
| 2026-06-04 | $0.0379 | $18.14M | $881.79M |
| 2026-06-03 | $0.0355 | $18.55M | $824.27M |
| 2026-06-02 | $0.0390 | $22.16M | $905.74M |
| 2026-06-01 | $0.0379 | $10.77M | $878.83M |
| 2026-05-31 | $0.0369 | $11.20M | $855.34M |
| 2026-05-30 | $0.0388 | $12.95M | $896.65M |
| 2026-05-29 | $0.0373 | $15.13M | $861.04M |
| 2026-05-28 | $0.0384 | $15.26M | $827.52M |
| 2026-05-27 | $0.0369 | $14.24M | $827.52M |
| 2026-05-26 | $0.0376 | $18.12M | $827.52M |
| 2026-05-25 | $0.0360 | $18.72M | $829.46M |
| 2026-05-24 | $0.0332 | $17.69M | $829.46M |
| 2026-05-23 | $0.0337 | $25.98M | $829.46M |
| 2026-05-22 | $0.0339 | $15.35M | $829.46M |
| 2026-05-21 | $0.0339 | $15.19M | $829.46M |
| 2026-05-20 | $0.0348 | $12.25M | $829.46M |
| 2026-05-19 | $0.0348 | $21.85M | $829.46M |
| 2026-05-18 | $0.0351 | $14.14M | $829.46M |
| 2026-05-17 | $0.0358 | $32.35M | $829.46M |
| 2026-05-16 | $0.0352 | $19.69M | $829.46M |
| 2026-05-15 | $0.0409 | $45.95M | $829.46M |
| 2026-05-14 | $0.0401 | $19.68M | $829.46M |
| 2026-05-13 | $0.0402 | $26.58M | $829.46M |
| 2026-05-12 | $0.0343 | $15.21M | $829.46M |
| 2026-05-11 | $0.0343 | $13.89M | $829.46M |
| 2026-05-10 | $0.0340 | $12.13M | $829.46M |
| 2026-05-09 | $0.0328 | $14.87M | $829.46M |
| 2026-05-08 | $0.0327 | $18.15M | $829.46M |
| 2026-05-07 | $0.0335 | $14.08M | $829.46M |
| 2026-05-06 | $0.0337 | $13.05M | $829.46M |
| 2026-05-05 | $0.0337 | $18.43M | $829.46M |
| 2026-05-04 | $0.0330 | $12.76M | $829.46M |
| 2026-05-03 | $0.0334 | $14.40M | $829.46M |
| 2026-05-02 | $0.0335 | $16.27M | $829.46M |
| 2026-05-01 | $0.0332 | $14.87M | $829.46M |
| 2026-04-30 | $0.0328 | $15.01M | $829.46M |
| 2026-04-29 | $0.0365 | $13.58M | $829.46M |
| 2026-04-28 | $0.0360 | $26.70M | $829.46M |
| 2026-04-27 | $0.0334 | $18.75M | $829.46M |
| 2026-04-26 | $0.0335 | $20.19M | $829.46M |
| 2026-04-25 | $0.0327 | $78.75M | $829.46M |
| 2026-04-24 | $0.0379 | $47.39M | $829.46M |
| 2026-04-23 | $0.0262 | $15.17M | $829.46M |
| 2026-04-22 | $0.0264 | $16.99M | $581.52M |
| 2026-04-21 | $0.0256 | $13.75M | $829.46M |
| 2026-04-20 | $0.0257 | $14.34M | $829.46M |
| 2026-04-19 | $0.0263 | $14.52M | $829.46M |
| 2026-04-18 | $0.0258 | $28.91M | $829.46M |
| 2026-04-17 | $0.0261 | $23.41M | $829.46M |
| 2026-04-16 | $0.0264 | $15.52M | $829.46M |
| 2026-04-15 | $0.0260 | $26.00M | $829.46M |
| 2026-04-14 | $0.0267 | $55.58M | $829.46M |
| 2026-04-13 | $0.0251 | $15.10M | $829.46M |
| 2026-04-12 | $0.0264 | $13.36M | $829.46M |
| 2026-04-11 | $0.0267 | $13.71M | $829.46M |
| 2026-04-10 | $0.0254 | $15.79M | $829.46M |
| 2026-04-09 | $0.0261 | $13.36M | $829.46M |
| 2026-04-08 | $0.0265 | $22.95M | $829.46M |
| 2026-04-07 | $0.0252 | $16.11M | $829.46M |
| 2026-04-06 | $0.0269 | $12.93M | $829.46M |
| 2026-04-05 | $0.0273 | $15.08M | $829.46M |
| 2026-04-04 | $0.0273 | $20.21M | $829.46M |
| 2026-04-03 | $0.0291 | $64.23M | $829.46M |
| 2026-04-02 | $0.0279 | $35.39M | $829.46M |
| 2026-04-01 | $0.0291 | $42.33M | $829.46M |
| 2026-03-31 | $0.0241 | $16.56M | $829.46M |
| 2026-03-30 | $0.0245 | $14.14M | $829.46M |
| 2026-03-29 | $0.0258 | $12.27M | $829.46M |
| 2026-03-28 | $0.0263 | $17.35M | $829.46M |
| 2026-03-27 | $0.0261 | $14.74M | $829.46M |
| 2026-03-26 | $0.0267 | $20.92M | $829.46M |
| 2026-03-25 | $0.0260 | $26.06M | $829.46M |
| 2026-03-24 | $0.0266 | $28.18M | $829.46M |
| 2026-03-23 | $0.0254 | $12.74M | $829.46M |
| 2026-03-22 | $0.0256 | $13.47M | $829.46M |
| 2026-03-21 | $0.0257 | $16.20M | $829.46M |
| 2026-03-20 | $0.0274 | $18.13M | $829.46M |
| 2026-03-19 | $0.0271 | $18.34M | $829.46M |
| 2026-03-18 | $0.0274 | $17.24M | $829.46M |
| 2026-03-17 | $0.0278 | $28.89M | $829.46M |
| 2026-03-16 | $0.0282 | $16.48M | $829.46M |
| 2026-03-15 | $0.0289 | $16.87M | $829.46M |
| 2026-03-14 | $0.0297 | $25.57M | $829.46M |
| 2026-03-13 | $0.0287 | $20.52M | $829.46M |
| 2026-03-12 | $0.0282 | $19.21M | $585.57M |
| 2026-03-11 | $0.0282 | $21.39M | $829.46M |
| 2026-03-10 | $0.0279 | $44.09M | $829.46M |
| 2026-03-09 | $0.0265 | $22.37M | $829.46M |
| 2026-03-08 | $0.0277 | $18.94M | $829.46M |
| 2026-03-07 | $0.0283 | $21.20M | $829.46M |
| 2026-03-06 | $0.0273 | $22.19M | $829.46M |
| 2026-03-05 | $0.0281 | $17.71M | $829.46M |
| 2026-03-04 | $0.0295 | $25.60M | $829.46M |
| 2026-03-03 | $0.0315 | $28.38M | $829.46M |
| 2026-03-02 | $0.0323 | $34.53M | $829.46M |
| 2026-03-01 | $0.0316 | $32.56M | $829.46M |
| 2026-02-28 | $0.0324 | $40.34M | $829.46M |
| 2026-02-27 | $0.0366 | $67.76M | $785.98M |
| 2026-02-26 | $0.0315 | $49.98M | $566.47M |
| 2026-02-25 | $0.0294 | $23.20M | $528.68M |
| 2026-02-24 | $0.0287 | $26.04M | $516.25M |
| 2026-02-23 | $0.0287 | $22.77M | $515.87M |
| 2026-02-22 | $0.0284 | $17.79M | $511.44M |
| 2026-02-21 | $0.0298 | $28.27M | $537.28M |
| 2026-02-20 | $0.0291 | $31.62M | $524.17M |
| 2026-02-19 | $0.0281 | $37.49M | $506.20M |
| 2026-02-18 | $0.0292 | $84.34M | $525.56M |
| 2026-02-17 | $0.0301 | $42.29M | $542.11M |
| 2026-02-16 | $0.0254 | $32.38M | $457.93M |
| 2026-02-15 | $0.0231 | $19.28M | $415.30M |
| 2026-02-14 | $0.0235 | $25.94M | $423.43M |
| 2026-02-13 | $0.0233 | $27.42M | $419.72M |
| 2026-02-12 | $0.0228 | $44.18M | $410.17M |
| 2026-02-11 | $0.0235 | $57.12M | $422.90M |
| 2026-02-10 | $0.0203 | $29.88M | $365.54M |
| 2026-02-09 | $0.0187 | $26.91M | $335.82M |
| 2026-02-08 | $0.0171 | $23.46M | $308.67M |
| 2026-02-07 | $0.0184 | $34.63M | $331.04M |
| 2026-02-06 | $0.0199 | $28.95M | $357.59M |
| 2026-02-05 | $0.0257 | $33.62M | $461.99M |
| 2026-02-04 | $0.0266 | $51.49M | $479.43M |
| 2026-02-03 | $0.0303 | $84.56M | $546.00M |
| 2026-02-02 | $0.0255 | $37.91M | $459.28M |
| 2026-02-01 | $0.0225 | $33.56M | $405.52M |
| 2026-01-31 | $0.0252 | $39.79M | $453.12M |
| 2026-01-30 | $0.0259 | $117.25M | $466.63M |
| 2026-01-29 | $0.0257 | $39.20M | $462.77M |
| 2026-01-28 | $0.0225 | $22.82M | $405.20M |
| 2026-01-27 | $0.0205 | $27.15M | $368.66M |
| 2026-01-26 | $0.0205 | $28.38M | $368.11M |
| 2026-01-25 | $0.0204 | $22.24M | $367.70M |
| 2026-01-24 | $0.0190 | $25.15M | $342.08M |
| 2026-01-23 | $0.0192 | $31.55M | $345.83M |
| 2026-01-22 | $0.0184 | $34.72M | $330.47M |
| 2026-01-21 | $0.0174 | $26.26M | $312.75M |
| 2026-01-20 | $0.0168 | $26.87M | $302.52M |
| 2026-01-19 | $0.0164 | $23.61M | $295.84M |
| 2026-01-18 | $0.0168 | $25.35M | $301.99M |
| 2026-01-17 | $0.0171 | $47.48M | $307.81M |
| 2026-01-16 | $0.0145 | $27.99M | $261.62M |
| 2026-01-15 | $0.0160 | $27.92M | $287.65M |
| 2026-01-14 | $0.0155 | $29.75M | $278.37M |
| 2026-01-13 | $0.0143 | $26.65M | $258.14M |
| 2026-01-12 | $0.0145 | $18.62M | $261.50M |
| 2026-01-11 | $0.0145 | $17.41M | $260.67M |
| 2026-01-10 | $0.0145 | $28.11M | $260.28M |
| 2026-01-09 | $0.0147 | $24.94M | $264.46M |
| 2026-01-08 | $0.0140 | $23.96M | $252.85M |
| 2026-01-07 | $0.0155 | $30.86M | $279.00M |
| 2026-01-06 | $0.0155 | $33.38M | $278.88M |
| 2026-01-05 | $0.0169 | $28.27M | $304.89M |
| 2026-01-04 | $0.0169 | $39.31M | $304.30M |
| 2026-01-03 | $0.0175 | $52.23M | $314.28M |
| 2026-01-02 | $0.0146 | $38.27M | $263.16M |
| 2026-01-01 | $0.0139 | $29.84M | $249.52M |
| 2025-12-31 | $0.0138 | $31.88M | $248.06M |
| 2025-12-30 | $0.0135 | $34.26M | $241.51M |
| 2025-12-29 | $0.0131 | $29.12M | $234.64M |
| 2025-12-28 | $0.0141 | $48.17M | $253.99M |
| 2025-12-27 | $0.0123 | $37.37M | $220.72M |
| 2025-12-26 | $0.0109 | $33.52M | $195.49M |
| 2025-12-25 | $0.009726 | $23.00M | $175.10M |
| 2025-12-24 | $0.009488 | $34.95M | $171.29M |
| 2025-12-23 | $0.0103 | $40.95M | $184.99M |
| 2025-12-22 | $0.0112 | $131.45M | $201.64M |
| 2025-12-21 | $0.0128 | $71.30M | $229.54M |
| 2025-12-20 | $0.0124 | $65.19M | $224.36M |
| 2025-12-19 | $0.0111 | $73.51M | $200.94M |
| 2025-12-18 | $0.0114 | $131.45M | $204.86M |
| 2025-12-17 | $0.0144 | $170.06M | $258.03M |
| 2025-12-16 | $0.0151 | $99.02M | $272.67M |
| 2025-12-15 | $0.0147 | $95.33M | $265.92M |
| 2025-12-14 | $0.0154 | $294.94M | $278.08M |
| 2025-12-13 | $0.0157 | $185.99M | $280.96M |
| 2025-12-12 | $0.0148 | $262.76M | $266.77M |
| 2025-12-11 | $0.0178 | $139.78M | $319.45M |
| 2025-12-10 | $0.0178 | $219.35M | $318.65M |
| 2025-12-09 | $0.0215 | $154.45M | $387.21M |
| 2025-12-08 | $0.0268 | $2.74M | $488.00M |