What historical data is shown for STBL?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
STBL (STBL) Historical Data
BSC
DeFi
STBL Historical Price Information — Daily STBL Open, High, Low, Close & Volume
$0.02395
-1.16% 1D
Recently Viewed
1H+0.29%
1D-1.16%
1W-11.88%
1M-6.66%
STBL (STBL) has 90 days of daily open, high, low and close on file. Over that window STBL ranged $0.02171 to $0.02843, closed at $0.02398 and is down 3.0% across the window.
STBL — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.02843
Window low
$0.02171
First → last
-3.03%
Latest close
$0.02398
vs live
-0.13%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
STBL Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.02439 | $0.02442 | $0.02366 | $0.02398 | -1.68% | $11,796 | $11.99M |
| Nov 3, 2026 | $0.02429 | $0.0246 | $0.02378 | $0.02439 | +0.41% | $61,270 | $12.20M |
| Nov 2, 2026 | $0.02495 | $0.02529 | $0.02411 | $0.02429 | -2.65% | $64,266 | $12.14M |
| Nov 1, 2026 | $0.02585 | $0.02593 | $0.02464 | $0.02495 | -3.48% | $70,297 | $12.47M |
| Oct 31, 2026 | $0.0256 | $0.02703 | $0.02554 | $0.02585 | +0.98% | $61,169 | $12.93M |
| Oct 30, 2026 | $0.02593 | $0.0263 | $0.02475 | $0.0256 | -1.27% | $85,842 | $12.80M |
| Oct 29, 2026 | $0.02791 | $0.02797 | $0.02565 | $0.02593 | -7.09% | $66,020 | $12.96M |
| Oct 28, 2026 | $0.02755 | $0.02802 | $0.0264 | $0.02791 | +1.31% | $63,496 | $13.96M |
| Oct 27, 2026 | $0.02775 | $0.02841 | $0.02656 | $0.02755 | -0.72% | $77,311 | $13.78M |
| Oct 26, 2026 | $0.02732 | $0.02782 | $0.02666 | $0.02775 | +1.57% | $66,783 | $13.88M |
| Oct 25, 2026 | $0.02776 | $0.02783 | $0.02583 | $0.02732 | -1.59% | $69,200 | $13.66M |
| Oct 24, 2026 | $0.02668 | $0.02792 | $0.02552 | $0.02776 | +4.05% | $81,719 | $13.88M |
| Oct 23, 2026 | $0.02559 | $0.02764 | $0.02545 | $0.02668 | +4.26% | $92,493 | $13.34M |
| Oct 22, 2026 | $0.02611 | $0.02668 | $0.02439 | $0.02559 | -1.99% | $92,374 | $12.79M |
| Oct 21, 2026 | $0.02519 | $0.02663 | $0.02459 | $0.02611 | +3.65% | $78,053 | $13.05M |
| Oct 20, 2026 | $0.02466 | $0.02532 | $0.02348 | $0.02519 | +2.15% | $99,081 | $12.60M |
| Oct 19, 2026 | $0.02292 | $0.02513 | $0.02202 | $0.02466 | +7.59% | $115,657 | $12.33M |
| Oct 18, 2026 | $0.02363 | $0.02704 | $0.02232 | $0.02292 | -3.00% | $152,233 | $11.46M |
| Oct 17, 2026 | $0.02438 | $0.02567 | $0.02212 | $0.02363 | -3.08% | $136,563 | $11.81M |
| Oct 16, 2026 | $0.02594 | $0.0520 | $0.02324 | $0.02438 | -6.01% | $497,303 | $12.19M |
| Oct 15, 2026 | $0.02171 | $0.02594 | $0.02024 | $0.02594 | +19.48% | $70,319 | $12.97M |
| Oct 14, 2026 | $0.02294 | $0.02307 | $0.02155 | $0.02171 | -5.36% | $59,658 | $10.86M |
| Oct 13, 2026 | $0.0223 | $0.02334 | $0.02136 | $0.02294 | +2.87% | $68,058 | $11.47M |
| Oct 12, 2026 | $0.0234 | $0.02432 | $0.02224 | $0.0223 | -4.70% | $70,103 | $11.15M |
| Oct 11, 2026 | $0.02323 | $0.02406 | $0.02291 | $0.0234 | +0.73% | $65,194 | $11.70M |
| Oct 10, 2026 | $0.02348 | $0.02376 | $0.02318 | $0.02323 | -1.06% | $55,737 | $11.62M |
| Oct 9, 2026 | $0.02311 | $0.02353 | $0.02297 | $0.02348 | +1.60% | $60,047 | $11.74M |
| Oct 8, 2026 | $0.02344 | $0.0240 | $0.02233 | $0.02311 | -1.41% | $67,051 | $11.55M |
| Oct 7, 2026 | $0.02493 | $0.02501 | $0.02309 | $0.02344 | -5.98% | $69,649 | $11.72M |
| Oct 6, 2026 | $0.02554 | $0.02563 | $0.02429 | $0.02493 | -2.39% | $68,049 | $12.46M |
| Oct 5, 2026 | $0.02566 | $0.02598 | $0.02513 | $0.02554 | -0.47% | $59,028 | $12.77M |
| Oct 4, 2026 | $0.02576 | $0.02606 | $0.02525 | $0.02566 | -0.39% | $66,052 | $12.83M |
| Oct 3, 2026 | $0.02597 | $0.0261 | $0.02553 | $0.02576 | -0.81% | $57,474 | $12.88M |
| Oct 2, 2026 | $0.02629 | $0.0268 | $0.02531 | $0.02597 | -1.22% | $67,901 | $12.98M |
| Oct 1, 2026 | $0.02602 | $0.02708 | $0.0259 | $0.02629 | +1.04% | $61,252 | $13.14M |
| Sep 30, 2026 | $0.02616 | $0.02674 | $0.02569 | $0.02602 | -0.54% | $76,323 | $13.01M |
| Sep 29, 2026 | $0.02606 | $0.02679 | $0.02497 | $0.02616 | +0.38% | $64,847 | $13.08M |
| Sep 28, 2026 | $0.02721 | $0.02726 | $0.0254 | $0.02606 | -4.23% | $65,073 | $13.03M |
| Sep 27, 2026 | $0.02709 | $0.02835 | $0.0268 | $0.02721 | +0.44% | $65,541 | $13.61M |
| Sep 26, 2026 | $0.02843 | $0.0285 | $0.02649 | $0.02709 | -4.71% | $104,818 | $13.54M |
| Sep 25, 2026 | $0.02836 | $0.02893 | $0.02796 | $0.02843 | +0.25% | $74,576 | $14.21M |
| Sep 24, 2026 | $0.02652 | $0.02928 | $0.02622 | $0.02836 | +6.94% | $77,639 | $14.18M |
| Sep 23, 2026 | $0.02781 | $0.02819 | $0.02589 | $0.02652 | -4.64% | $76,512 | $13.26M |
| Sep 22, 2026 | $0.02658 | $0.02795 | $0.02595 | $0.02781 | +4.63% | $68,625 | $13.90M |
| Sep 21, 2026 | $0.02529 | $0.02748 | $0.02515 | $0.02658 | +5.10% | $78,282 | $13.29M |
| Sep 20, 2026 | $0.02604 | $0.02635 | $0.0245 | $0.02529 | -2.88% | $80,121 | $12.64M |
| Sep 19, 2026 | $0.02635 | $0.0271 | $0.0257 | $0.02604 | -1.18% | $70,322 | $13.02M |
| Sep 18, 2026 | $0.02556 | $0.02705 | $0.02554 | $0.02635 | +3.09% | $72,196 | $13.18M |
| Sep 17, 2026 | $0.02457 | $0.02579 | $0.02444 | $0.02556 | +4.03% | $66,420 | $12.78M |
| Sep 16, 2026 | $0.02444 | $0.02471 | $0.02343 | $0.02457 | +0.53% | $67,790 | $12.29M |
| Sep 15, 2026 | $0.02662 | $0.02855 | $0.02411 | $0.02444 | -8.19% | $100,350 | $12.22M |
| Sep 14, 2026 | $0.02549 | $0.0271 | $0.0254 | $0.02662 | +4.43% | $71,915 | $13.31M |
| Sep 13, 2026 | $0.02693 | $0.02729 | $0.02544 | $0.02549 | -5.35% | $61,785 | $12.74M |
| Sep 12, 2026 | $0.02659 | $0.02743 | $0.02642 | $0.02693 | +1.28% | $64,878 | $13.46M |
| Sep 11, 2026 | $0.02469 | $0.02683 | $0.02459 | $0.02659 | +7.70% | $64,873 | $13.29M |
| Sep 10, 2026 | $0.02606 | $0.02727 | $0.02441 | $0.02469 | -5.26% | $69,735 | $12.35M |
| Sep 9, 2026 | $0.02455 | $0.02788 | $0.02378 | $0.02606 | +6.15% | $86,186 | $13.03M |
| Sep 8, 2026 | $0.02455 | $0.02512 | $0.02393 | $0.02455 | +0.00% | $70,445 | $12.28M |
| Sep 7, 2026 | $0.02526 | $0.02532 | $0.02382 | $0.02455 | -2.81% | $80,730 | $12.28M |
| Sep 6, 2026 | $0.02566 | $0.02612 | $0.02497 | $0.02526 | -1.56% | $73,403 | $12.63M |
| Sep 5, 2026 | $0.02537 | $0.02613 | $0.02531 | $0.02566 | +1.14% | $73,007 | $12.83M |
| Sep 4, 2026 | $0.02567 | $0.02588 | $0.02399 | $0.02537 | -1.17% | $70,123 | $12.69M |
| Sep 3, 2026 | $0.02481 | $0.02617 | $0.02478 | $0.02567 | +3.47% | $74,223 | $12.84M |
| Sep 2, 2026 | $0.02497 | $0.02604 | $0.0242 | $0.02481 | -0.64% | $88,255 | $12.40M |
| Sep 1, 2026 | $0.02519 | $0.02564 | $0.02441 | $0.02497 | -0.87% | $61,140 | $12.48M |
| Aug 31, 2026 | $0.02567 | $0.02674 | $0.02499 | $0.02519 | -1.87% | $73,037 | $12.60M |
| Aug 30, 2026 | $0.02826 | $0.02881 | $0.02524 | $0.02567 | -9.16% | $65,526 | $12.84M |
| Aug 29, 2026 | $0.02764 | $0.02913 | $0.02665 | $0.02826 | +2.24% | $70,332 | $14.13M |
| Aug 28, 2026 | $0.0275 | $0.0285 | $0.02628 | $0.02764 | +0.51% | $68,895 | $13.82M |
| Aug 27, 2026 | $0.02587 | $0.02876 | $0.02549 | $0.0275 | +6.30% | $80,767 | $13.75M |
| Aug 26, 2026 | $0.02462 | $0.02608 | $0.02353 | $0.02587 | +5.08% | $73,861 | $12.94M |
| Aug 25, 2026 | $0.02581 | $0.02588 | $0.02422 | $0.02462 | -4.61% | $65,116 | $12.31M |
| Aug 24, 2026 | $0.02444 | $0.0263 | $0.02376 | $0.02581 | +5.61% | $61,646 | $12.90M |
| Aug 23, 2026 | $0.02472 | $0.02534 | $0.02317 | $0.02444 | -1.13% | $69,129 | $12.22M |
| Aug 22, 2026 | $0.02722 | $0.02848 | $0.02415 | $0.02472 | -9.18% | $93,294 | $12.36M |
| Aug 21, 2026 | $0.02701 | $0.02814 | $0.0266 | $0.02722 | +0.78% | $76,201 | $13.61M |
| Aug 20, 2026 | $0.02674 | $0.02795 | $0.02598 | $0.02701 | +1.01% | $67,688 | $13.51M |
| Aug 19, 2026 | $0.02594 | $0.02703 | $0.02495 | $0.02674 | +3.08% | $95,450 | $13.37M |
| Aug 18, 2026 | $0.02693 | $0.02696 | $0.0251 | $0.02594 | -3.68% | $64,894 | $12.97M |
| Aug 17, 2026 | $0.02668 | $0.02787 | $0.02547 | $0.02693 | +0.94% | $93,927 | $13.46M |
| Aug 16, 2026 | $0.02418 | $0.02695 | $0.02376 | $0.02668 | +10.34% | $81,082 | $13.34M |
| Aug 15, 2026 | $0.02337 | $0.02492 | $0.02336 | $0.02418 | +3.47% | $74,938 | $12.09M |
| Aug 14, 2026 | $0.02265 | $0.02358 | $0.0224 | $0.02337 | +3.18% | $99,575 | $11.69M |
| Aug 13, 2026 | $0.02269 | $0.02344 | $0.02237 | $0.02265 | -0.18% | $57,839 | $11.32M |
| Aug 12, 2026 | $0.02326 | $0.02369 | $0.02252 | $0.02269 | -2.45% | $57,118 | $11.35M |
| Aug 11, 2026 | $0.02325 | $0.02462 | $0.02245 | $0.02326 | +0.04% | $72,414 | $11.63M |
| Aug 10, 2026 | $0.02492 | $0.02492 | $0.02315 | $0.02325 | -6.70% | $91,779 | $11.63M |
| Aug 9, 2026 | $0.0248 | $0.02569 | $0.02448 | $0.02492 | +0.48% | $65,676 | $12.46M |
| Aug 8, 2026 | $0.02473 | $0.02505 | $0.02415 | $0.0248 | +0.28% | $58,243 | $12.40M |
| Aug 7, 2026 | $0.02463 | $0.02577 | $0.0244 | $0.02473 | — | $64,874 | $12.37M |
STBL Historical Data FAQ
Window highs, lows, best/worst days and volume for STBLWhat is the all-time high for STBL?
STBL's record price is about $0.599171. It currently trades at $0.02395, roughly 96.0% below that peak. The all-time low on record is $0.01981632. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the STBL market cap?
STBL has a market capitalisation of about $11.99M, on roughly $1.50M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did STBL change over this window?
Across 90 daily candles, close-to-close moved down 3.03%.
What were STBL's high and low in this window?
In this sample, the highest trade print is about $0.0520 (Oct 16, 2026) and the lowest about $0.02024 (Oct 15, 2026).
What were STBL's best and worst days in this window?
Best close-to-close day was about +19.48% (Oct 15, 2026); worst was -9.18% (Aug 22, 2026).