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
$0.0237
-7.28% 1D
Recently Viewed
1H-0.38%
1D-7.28%
1W-13.63%
1M-11.99%
STBL (STBL) has 90 days of daily open, high, low and close on file. Over that window STBL ranged $0.02035 to $0.02826, closed at $0.0237 and is down 6.2% across the window.
STBL — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.02826
Window low
$0.02035
First → last
-6.18%
Latest close
$0.0237
vs live
+0.00%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.02444 | $0.02467 | $0.02348 | $0.0237 | -3.03% | $50,179 | $11.85M |
| 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 | +0.41% | $64,874 | $12.37M |
| Aug 6, 2026 | $0.02424 | $0.02534 | $0.02416 | $0.02463 | +1.61% | $64,105 | $12.31M |
| Aug 5, 2026 | $0.02385 | $0.02439 | $0.0234 | $0.02424 | +1.64% | $65,464 | $12.12M |
| Aug 4, 2026 | $0.02409 | $0.02499 | $0.02377 | $0.02385 | -1.00% | $69,271 | $11.93M |
| Aug 3, 2026 | $0.02474 | $0.02513 | $0.02377 | $0.02409 | -2.63% | $76,261 | $12.04M |
| Aug 2, 2026 | $0.02354 | $0.02605 | $0.02352 | $0.02474 | +5.10% | $63,398 | $12.37M |
| Aug 1, 2026 | $0.02284 | $0.0249 | $0.02275 | $0.02354 | +3.06% | $60,845 | $11.77M |
| Jul 31, 2026 | $0.02226 | $0.02377 | $0.02218 | $0.02284 | +2.61% | $59,392 | $11.42M |
| Jul 30, 2026 | $0.02202 | $0.02361 | $0.02181 | $0.02226 | +1.09% | $59,812 | $11.13M |
| Jul 29, 2026 | $0.02235 | $0.02289 | $0.02166 | $0.02202 | -1.48% | $77,029 | $11.01M |
| Jul 28, 2026 | $0.0223 | $0.0234 | $0.02208 | $0.02235 | +0.22% | $76,136 | $11.18M |
| Jul 27, 2026 | $0.02488 | $0.0254 | $0.02192 | $0.0223 | -10.37% | $66,207 | $11.15M |
| Jul 26, 2026 | $0.02444 | $0.02554 | $0.02382 | $0.02488 | +1.80% | $89,994 | $12.44M |
| Jul 25, 2026 | $0.02373 | $0.0247 | $0.02349 | $0.02444 | +2.99% | $59,853 | $12.22M |
| Jul 24, 2026 | $0.02365 | $0.02436 | $0.02288 | $0.02373 | +0.34% | $59,876 | $11.87M |
| Jul 23, 2026 | $0.02474 | $0.02493 | $0.02338 | $0.02365 | -4.41% | $70,817 | $11.82M |
| Jul 22, 2026 | $0.02209 | $0.02543 | $0.02174 | $0.02474 | +12.00% | $94,075 | $12.37M |
| Jul 21, 2026 | $0.02168 | $0.0226 | $0.02136 | $0.02209 | +1.89% | $78,843 | $11.04M |
| Jul 20, 2026 | $0.02138 | $0.02169 | $0.02043 | $0.02168 | +1.40% | $74,917 | $10.84M |
| Jul 19, 2026 | $0.02092 | $0.02182 | $0.02015 | $0.02138 | +2.20% | $90,778 | $10.69M |
| Jul 18, 2026 | $0.02035 | $0.02101 | $0.01982 | $0.02092 | +2.80% | $56,122 | $10.46M |
| Jul 17, 2026 | $0.02176 | $0.02185 | $0.01997 | $0.02035 | -6.48% | $67,653 | $10.18M |
| Jul 16, 2026 | $0.02286 | $0.02315 | $0.02165 | $0.02176 | -4.81% | $59,445 | $10.88M |
| Jul 15, 2026 | $0.02274 | $0.02347 | $0.02256 | $0.02286 | +0.53% | $66,351 | $11.43M |
| Jul 14, 2026 | $0.02215 | $0.02373 | $0.02208 | $0.02274 | +2.66% | $58,742 | $11.37M |
| Jul 13, 2026 | $0.02293 | $0.02331 | $0.02185 | $0.02215 | -3.40% | $66,542 | $11.07M |
| Jul 12, 2026 | $0.02317 | $0.02369 | $0.0227 | $0.02293 | -1.04% | $60,101 | $11.46M |
| Jul 11, 2026 | $0.02325 | $0.02416 | $0.0227 | $0.02317 | -0.34% | $66,062 | $11.59M |
| Jul 10, 2026 | $0.0237 | $0.02404 | $0.02284 | $0.02325 | -1.90% | $58,780 | $11.63M |
| Jul 9, 2026 | $0.02271 | $0.02407 | $0.02255 | $0.0237 | +4.36% | $56,824 | $11.85M |
| Jul 8, 2026 | $0.02329 | $0.02331 | $0.02215 | $0.02271 | -2.49% | $58,704 | $11.36M |
| Jul 7, 2026 | $0.02433 | $0.02464 | $0.02319 | $0.02329 | -4.27% | $66,180 | $11.64M |
| Jul 6, 2026 | $0.02497 | $0.0253 | $0.02368 | $0.02433 | -2.56% | $65,474 | $12.16M |
| Jul 5, 2026 | $0.02643 | $0.02655 | $0.02447 | $0.02497 | -5.52% | $68,737 | $12.48M |
| Jul 4, 2026 | $0.02622 | $0.02708 | $0.02563 | $0.02643 | +0.80% | $76,562 | $13.21M |
| Jul 3, 2026 | $0.02566 | $0.02715 | $0.0242 | $0.02622 | +2.18% | $97,969 | $13.11M |
| Jul 2, 2026 | $0.02468 | $0.02615 | $0.0245 | $0.02566 | +3.97% | $66,647 | $12.83M |
| Jul 1, 2026 | $0.02477 | $0.02554 | $0.02416 | $0.02468 | -0.36% | $68,147 | $12.34M |
| Jun 30, 2026 | $0.02579 | $0.02649 | $0.02464 | $0.02477 | -3.96% | $73,426 | $12.38M |
| Jun 29, 2026 | $0.02468 | $0.0262 | $0.02426 | $0.02579 | +4.50% | $72,309 | $12.89M |
| Jun 28, 2026 | $0.02563 | $0.02643 | $0.0243 | $0.02468 | -3.71% | $62,558 | $12.34M |
| Jun 27, 2026 | $0.02365 | $0.02611 | $0.02347 | $0.02563 | +8.37% | $79,590 | $12.81M |
| Jun 26, 2026 | $0.02318 | $0.02435 | $0.02205 | $0.02365 | +2.03% | $72,752 | $11.82M |
| Jun 25, 2026 | $0.02401 | $0.02515 | $0.02233 | $0.02318 | -3.46% | $66,895 | $11.59M |
| Jun 24, 2026 | $0.0241 | $0.02622 | $0.02282 | $0.02401 | -0.37% | $67,984 | $12.01M |
| Jun 23, 2026 | $0.02568 | $0.02586 | $0.02376 | $0.0241 | -6.15% | $65,585 | $12.05M |
| Jun 22, 2026 | $0.02414 | $0.02639 | $0.02411 | $0.02568 | +6.38% | $67,083 | $12.84M |
| Jun 21, 2026 | $0.02528 | $0.02551 | $0.02406 | $0.02414 | -4.51% | $57,727 | $12.07M |
| Jun 20, 2026 | $0.02526 | $0.02576 | $0.02491 | $0.02528 | +0.08% | $59,927 | $12.64M |
| Jun 19, 2026 | $0.02449 | $0.02603 | $0.02358 | $0.02526 | — | $81,905 | $12.63M |
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 $0.0237, 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 $11.85M, on roughly $2.13M 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 6.18%.
What were STBL's high and low in this window?
In this sample, the highest trade print is about $0.02913 (Aug 29, 2026) and the lowest about $0.01982 (Jul 18, 2026).
What were STBL's best and worst days in this window?
Best close-to-close day was about +12.00% (Jul 22, 2026); worst was -10.37% (Jul 27, 2026).