Stable STABLE #76
$0.0331 2.11% (1d)
Market Overview
Stable current market price is $0.0331 with a 24 hour trading volume of $8,012.01K. The total available supply of Stable is 100.00B STABLE with a maximum supply of 100.00B STABLE. It has secured Rank 76 in the cryptocurrency market with a marketcap of $829.20M. The STABLE price is 0.19% up in the last one hour.
The high price of the Stable is $0.0348 and low price is $0.0330 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
Stable Rank
76
Stable Price
$0.0331
Market Cap
$829.20M 1.99%
Fully Diluted Valuation
$3.31B
Trading Volume(24h)
$8,012.01K
Circulating Supply
25.02B STABLE
Total Supply
100.00B STABLE
Max Supply
100.00B STABLE
High(24h)
$0.0348
Low(24h)
$0.0330
All-time High
$0.0432 23.35%
14 May 2026
All-time Low
$0.009221 259.41%
23 Dec 2025
Cryptocurrency Stable Calculator
Want to convert more cryptocurrencies?
Stable Historical Data Chart
1h
0.19%
24h
2.11%
7d
16.72%
14d
7.26%
30d
5.52%
60d
8.27%
200d
125.64%
1y
0%
Stable Historical Data
Historical data of Stable past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-12-08 | $390,966,307.74 | $153,803,811.94 | $0.02 |
| 2025-12-09 | $390,966,307.74 | $153,803,811.94 | $0.02 |
| 2025-12-10 | $319,084,028.45 | $219,863,372.09 | $0.02 |
| 2025-12-11 | $316,408,981.49 | $139,855,332.11 | $0.02 |
| 2025-12-12 | $271,024,144.63 | $263,215,424.71 | $0.01 |
| 2025-12-13 | $276,222,184.41 | $188,113,803.50 | $0.02 |
| 2025-12-14 | $279,361,428.58 | $294,772,567.24 | $0.02 |
| 2025-12-15 | $265,155,833.72 | $95,248,954.76 | $0.01 |
| 2025-12-16 | $271,867,242.00 | $91,185,406.67 | $0.02 |
| 2025-12-17 | $256,307,827.36 | $170,076,687.64 | $0.01 |
| 2025-12-18 | $204,483,201.92 | $131,313,055.55 | $0.01 |
| 2025-12-19 | $200,424,064.71 | $73,473,305.19 | $0.01 |
| 2025-12-20 | $224,316,094.81 | $65,073,558.36 | $0.01 |
| 2025-12-21 | $229,679,993.26 | $68,511,839.85 | $0.01 |
| 2025-12-22 | $201,909,327.03 | $131,773,097.58 | $0.01 |
| 2025-12-23 | $184,705,807.06 | $42,985,164.94 | $0.01 |
| 2025-12-24 | $171,292,167.82 | $37,410,102.12 | $0.01 |
| 2025-12-25 | $175,213,155.77 | $26,670,767.24 | $0.01 |
| 2025-12-26 | $195,619,230.49 | $33,561,862.83 | $0.01 |
| 2025-12-27 | $218,840,531.61 | $37,225,069.98 | $0.01 |
| 2025-12-28 | $255,171,705.87 | $48,238,320.65 | $0.01 |
| 2025-12-29 | $233,603,072.56 | $26,593,605.02 | $0.01 |
| 2025-12-30 | $241,388,666.45 | $31,981,670.87 | $0.01 |
| 2025-12-31 | $248,055,050.18 | $34,285,065.17 | $0.01 |
| 2026-01-01 | $252,248,571.33 | $29,078,962.46 | $0.01 |
| 2026-01-02 | $264,109,018.92 | $41,897,066.98 | $0.01 |
| 2026-01-03 | $312,895,136.63 | $50,476,570.34 | $0.02 |
| 2026-01-04 | $304,417,374.09 | $51,468,936.55 | $0.02 |
| 2026-01-05 | $304,480,995.21 | $28,131,901.47 | $0.02 |
| 2026-01-06 | $279,093,513.97 | $35,383,321.80 | $0.02 |
| 2026-01-07 | $280,219,586.14 | $32,146,167.17 | $0.02 |
| 2026-01-08 | $253,141,284.53 | $25,013,736.16 | $0.01 |
| 2026-01-09 | $264,799,404.70 | $25,286,552.45 | $0.01 |
| 2026-01-10 | $261,052,753.59 | $28,580,378.71 | $0.01 |
| 2026-01-11 | $260,886,787.24 | $18,151,977.43 | $0.01 |
| 2026-01-12 | $261,654,205.20 | $20,314,424.79 | $0.01 |
| 2026-01-13 | $256,053,787.96 | $28,131,409.62 | $0.01 |
| 2026-01-14 | $276,840,807.70 | $29,758,118.60 | $0.02 |
| 2026-01-15 | $289,789,525.93 | $31,016,094.56 | $0.02 |
| 2026-01-16 | $261,852,073.16 | $30,164,944.62 | $0.01 |
| 2026-01-17 | $309,720,606.23 | $50,983,894.42 | $0.02 |
| 2026-01-18 | $303,503,705.21 | $33,117,424.56 | $0.02 |
| 2026-01-19 | $299,384,854.60 | $24,637,209.14 | $0.02 |
| 2026-01-20 | $304,358,110.84 | $31,816,970.99 | $0.02 |
| 2026-01-21 | $310,098,741.56 | $29,684,739.90 | $0.02 |
| 2026-01-22 | $327,091,837.85 | $42,602,960.27 | $0.02 |
| 2026-01-23 | $345,591,867.63 | $35,102,113.30 | $0.02 |
| 2026-01-24 | $340,806,606.02 | $25,728,759.48 | $0.02 |
| 2026-01-25 | $369,193,833.43 | $22,387,719.68 | $0.02 |
| 2026-01-26 | $367,824,860.09 | $28,532,278.20 | $0.02 |
| 2026-01-27 | $366,381,632.27 | $27,079,999.97 | $0.02 |
| 2026-01-28 | $407,031,315.24 | $23,018,968.22 | $0.02 |
| 2026-01-29 | $460,478,923.82 | $37,256,949.42 | $0.03 |
| 2026-01-30 | $464,363,461.22 | $137,105,836.22 | $0.03 |
| 2026-01-31 | $447,802,768.78 | $37,629,240.72 | $0.02 |
| 2026-02-01 | $404,429,422.53 | $34,927,736.10 | $0.02 |
| 2026-02-02 | $457,818,904.87 | $35,623,161.20 | $0.03 |
| 2026-02-03 | $546,756,586.21 | $78,377,690.83 | $0.03 |
| 2026-02-04 | $482,027,498.39 | $54,671,715.83 | $0.03 |
| 2026-02-05 | $465,358,398.52 | $35,319,347.43 | $0.03 |
| 2026-02-06 | $363,262,620.28 | $38,055,062.09 | $0.02 |
| 2026-02-07 | $334,031,792.31 | $47,300,898.24 | $0.02 |
| 2026-02-08 | $307,251,369.56 | $27,228,677.09 | $0.02 |
| 2026-02-09 | $335,298,804.93 | $25,970,856.81 | $0.02 |
| 2026-02-10 | $362,318,088.61 | $29,785,686.63 | $0.02 |
| 2026-02-11 | $418,563,517.94 | $49,386,997.78 | $0.02 |
| 2026-02-12 | $409,005,497.12 | $45,467,956.50 | $0.02 |
| 2026-02-13 | $418,465,625.62 | $30,562,676.80 | $0.02 |
| 2026-02-14 | $421,268,629.40 | $30,319,990.56 | $0.02 |
| 2026-02-15 | $414,363,659.55 | $18,310,912.05 | $0.02 |
| 2026-02-16 | $461,421,663.44 | $29,881,946.25 | $0.03 |
| 2026-02-17 | $538,707,768.18 | $47,854,464.02 | $0.03 |
| 2026-02-18 | $528,874,213.18 | $89,361,821.44 | $0.03 |
| 2026-02-19 | $509,174,016.26 | $33,804,762.39 | $0.03 |
| 2026-02-20 | $528,373,797.68 | $34,007,509.88 | $0.03 |
| 2026-02-21 | $533,772,466.65 | $25,994,431.30 | $0.03 |
| 2026-02-22 | $512,060,936.05 | $16,813,404.28 | $0.03 |
| 2026-02-23 | $531,314,677.32 | $20,307,817.29 | $0.03 |
| 2026-02-24 | $514,042,199.85 | $25,436,224.56 | $0.03 |
| 2026-02-25 | $529,656,321.91 | $21,147,737.65 | $0.03 |
| 2026-02-26 | $563,338,768.98 | $50,329,088.22 | $0.03 |
| 2026-02-27 | $782,420,857.07 | $68,884,756.10 | $0.04 |
| 2026-02-28 | $655,101,223.02 | $60,674,834.40 | $0.03 |
| 2026-03-01 | $647,171,050.16 | $45,245,502.76 | $0.03 |
| 2026-03-02 | $658,830,823.21 | $34,498,695.06 | $0.03 |
| 2026-03-03 | $648,084,573.51 | $30,162,546.69 | $0.03 |
| 2026-03-04 | $600,669,246.99 | $25,152,784.86 | $0.03 |
| 2026-03-05 | $580,341,416.99 | $26,729,797.42 | $0.03 |
| 2026-03-06 | $564,448,013.72 | $21,899,472.89 | $0.03 |
| 2026-03-07 | $582,928,962.98 | $22,000,518.52 | $0.03 |
| 2026-03-08 | $573,679,916.05 | $18,545,486.32 | $0.03 |
| 2026-03-09 | $546,745,535.64 | $32,347,697.90 | $0.03 |
| 2026-03-10 | $578,672,470.95 | $47,958,988.74 | $0.03 |
| 2026-03-11 | $584,860,343.81 | $21,217,972.55 | $0.03 |
| 2026-03-12 | $585,504,759.77 | $20,376,539.74 | $0.03 |
| 2026-03-13 | $599,045,740.45 | $20,456,226.56 | $0.03 |
| 2026-03-14 | $621,550,058.72 | $25,301,475.98 | $0.03 |
| 2026-03-15 | $602,353,836.85 | $17,280,057.73 | $0.03 |
| 2026-03-16 | $589,468,213.76 | $16,407,401.39 | $0.03 |
| 2026-03-17 | $586,365,737.59 | $28,508,127.40 | $0.03 |
| 2026-03-18 | $575,702,786.84 | $17,166,096.70 | $0.03 |
| 2026-03-19 | $567,661,992.95 | $18,180,393.29 | $0.03 |
| 2026-03-20 | $574,739,035.28 | $19,120,018.74 | $0.03 |
| 2026-03-21 | $540,343,893.91 | $17,137,292.69 | $0.03 |
| 2026-03-22 | $539,616,385.68 | $13,997,647.44 | $0.03 |
| 2026-03-23 | $535,852,717.39 | $13,286,864.85 | $0.03 |
| 2026-03-24 | $561,276,291.90 | $29,408,518.30 | $0.03 |
| 2026-03-25 | $546,289,541.11 | $28,049,712.19 | $0.03 |
| 2026-03-26 | $566,541,642.54 | $22,105,522.74 | $0.03 |
| 2026-03-27 | $556,040,232.13 | $17,825,249.85 | $0.03 |
| 2026-03-28 | $559,193,387.04 | $20,628,192.15 | $0.03 |
| 2026-03-29 | $548,053,234.25 | $12,123,978.17 | $0.03 |
| 2026-03-30 | $525,700,298.91 | $13,924,704.84 | $0.02 |
| 2026-03-31 | $515,169,207.19 | $16,852,416.79 | $0.02 |
| 2026-04-01 | $610,384,231.22 | $38,312,411.82 | $0.03 |
| 2026-04-02 | $593,832,380.65 | $49,926,097.84 | $0.03 |
| 2026-04-03 | $622,619,691.48 | $92,080,830.16 | $0.03 |
| 2026-04-04 | $586,098,517.04 | $20,681,385.80 | $0.03 |
| 2026-04-05 | $588,196,368.19 | $15,409,363.01 | $0.03 |
| 2026-04-06 | $579,752,950.66 | $14,991,911.22 | $0.03 |
| 2026-04-07 | $546,939,725.98 | $16,595,196.06 | $0.03 |
| 2026-04-08 | $574,854,309.54 | $22,902,308.68 | $0.03 |
| 2026-04-09 | $564,487,716.44 | $14,161,445.89 | $0.03 |
| 2026-04-10 | $548,237,379.82 | $15,289,186.27 | $0.03 |
| 2026-04-11 | $576,823,944.26 | $15,856,183.61 | $0.03 |
| 2026-04-12 | $573,486,686.51 | $13,463,430.15 | $0.03 |
| 2026-04-13 | $545,407,287.19 | $15,449,914.02 | $0.03 |
| 2026-04-14 | $582,837,146.21 | $57,694,386.50 | $0.03 |
| 2026-04-15 | $564,448,995.06 | $26,463,840.12 | $0.03 |
| 2026-04-16 | $574,661,068.13 | $15,749,985.27 | $0.03 |
| 2026-04-17 | $570,849,862.07 | $23,555,154.02 | $0.03 |
| 2026-04-18 | $564,404,101.25 | $27,666,829.98 | $0.03 |
| 2026-04-19 | $580,430,548.63 | $13,733,089.01 | $0.03 |
| 2026-04-20 | $562,212,793.02 | $13,628,785.85 | $0.03 |
| 2026-04-21 | $562,077,573.66 | $13,440,859.19 | $0.03 |
| 2026-04-22 | $580,808,690.13 | $17,230,837.79 | $0.03 |
| 2026-04-23 | $575,979,195.51 | $15,287,120.91 | $0.03 |
| 2026-04-24 | $826,687,342.73 | $41,467,250.20 | $0.04 |
| 2026-04-25 | $718,548,762.92 | $59,082,340.94 | $0.03 |
| 2026-04-26 | $740,907,476.47 | $17,662,131.38 | $0.03 |
| 2026-04-27 | $738,690,432.53 | $19,065,089.95 | $0.03 |
| 2026-04-28 | $796,551,644.84 | $23,422,944.56 | $0.04 |
| 2026-04-29 | $811,618,166.31 | $17,462,962.86 | $0.04 |
| 2026-04-30 | $728,105,807.64 | $18,888,928.23 | $0.03 |
| 2026-05-01 | $742,687,812.98 | $14,500,394.67 | $0.03 |
| 2026-05-02 | $749,721,919.95 | $15,949,510.92 | $0.03 |
| 2026-05-03 | $744,505,350.63 | $14,684,853.91 | $0.03 |
| 2026-05-04 | $736,459,311.32 | $12,694,054.21 | $0.03 |
| 2026-05-05 | $756,249,479.50 | $20,509,386.97 | $0.03 |
| 2026-05-06 | $755,574,658.16 | $14,992,041.24 | $0.03 |
| 2026-05-07 | $752,275,895.92 | $13,903,091.29 | $0.03 |
| 2026-05-08 | $734,038,645.67 | $18,825,490.56 | $0.03 |
| 2026-05-09 | $737,406,911.61 | $15,841,480.28 | $0.03 |
| 2026-05-10 | $764,717,376.79 | $13,115,790.72 | $0.03 |
| 2026-05-11 | $773,754,331.99 | $14,791,030.74 | $0.03 |
| 2026-05-12 | $774,845,590.36 | $14,858,643.49 | $0.03 |
| 2026-05-13 | $903,784,490.66 | $38,547,364.92 | $0.04 |
| 2026-05-14 | $908,945,325.07 | $24,085,966.97 | $0.04 |
| 2026-05-15 | $927,915,917.20 | $41,183,245.87 | $0.04 |
| 2026-05-16 | $799,213,878.18 | $20,636,659.24 | $0.04 |
| 2026-05-17 | $814,613,075.22 | $27,295,229.96 | $0.04 |
| 2026-05-18 | $795,889,955.21 | $16,125,248.06 | $0.03 |
| 2026-05-19 | $794,546,117.50 | $20,812,650.08 | $0.03 |
| 2026-05-20 | $794,053,447.39 | $14,635,534.22 | $0.03 |
| 2026-05-21 | $775,162,909.32 | $14,730,111.70 | $0.03 |
| 2026-05-22 | $777,330,553.42 | $14,897,372.13 | $0.03 |
| 2026-05-23 | $774,487,550.70 | $24,024,038.33 | $0.03 |
| 2026-05-24 | $764,787,341.50 | $17,038,381.26 | $0.03 |
| 2026-05-25 | $826,306,506.77 | $17,547,677.49 | $0.04 |
| 2026-05-26 | $866,154,589.83 | $20,130,961.86 | $0.04 |
| 2026-05-27 | $851,461,118.01 | $16,071,591.69 | $0.04 |
| 2026-05-28 | $885,699,886.96 | $12,813,651.51 | $0.04 |
| 2026-05-29 | $859,935,991.89 | $13,089,432.12 | $0.04 |
| 2026-05-30 | $896,164,783.95 | $15,078,541.62 | $0.04 |
| 2026-05-31 | $852,266,635.71 | $13,404,520.27 | $0.04 |
| 2026-06-01 | $878,241,798.57 | $13,488,451.58 | $0.04 |
| 2026-06-02 | $907,552,369.45 | $22,310,371.18 | $0.04 |
| 2026-06-03 | $828,508,890.57 | $16,329,694.59 | $0.04 |
| 2026-06-04 | $882,039,650.63 | $18,225,487.15 | $0.04 |
| 2026-06-05 | $883,741,429.70 | $20,229,498.88 | $0.04 |
| 2026-06-06 | $732,174,087.30 | $21,512,200.22 | $0.03 |
| 2026-06-07 | $790,808,129.83 | $14,886,972.68 | $0.03 |
| 2026-06-08 | $794,145,724.30 | $15,428,153.23 | $0.03 |
| 2026-06-09 | $775,715,113.47 | $14,599,954.52 | $0.03 |
| 2026-06-10 | $808,440,013.78 | $27,405,763.56 | $0.03 |
| 2026-06-11 | $784,712,833.30 | $14,125,940.93 | $0.03 |
| 2026-06-12 | $791,607,633.79 | $11,280,717.23 | $0.03 |
| 2026-06-13 | $833,454,627.62 | $15,650,857.17 | $0.04 |
| 2026-06-14 | $859,321,264.27 | $14,379,563.24 | $0.04 |
| 2026-06-15 | $838,580,254.59 | $12,182,094.18 | $0.04 |
| 2026-06-16 | $847,814,195.73 | $19,371,113.42 | $0.04 |
| 2026-06-17 | $841,621,392.36 | $17,942,894.79 | $0.04 |
| 2026-06-18 | $806,023,512.66 | $25,223,200.49 | $0.03 |
| 2026-06-19 | $794,110,757.47 | $14,046,712.63 | $0.03 |
| 2026-06-20 | $790,432,822.76 | $13,468,547.12 | $0.03 |
| 2026-06-21 | $813,743,695.18 | $13,297,813.46 | $0.03 |
| 2026-06-22 | $807,321,527.62 | $12,980,428.96 | $0.03 |
| 2026-06-23 | $855,770,207.20 | $17,772,229.09 | $0.04 |
| 2026-06-24 | $815,821,167.24 | $12,361,214.14 | $0.03 |
| 2026-06-25 | $837,322,360.80 | $16,373,802.99 | $0.04 |
| 2026-06-26 | $874,086,895.56 | $17,726,158.10 | $0.04 |
| 2026-06-27 | $894,619,979.88 | $15,821,250.13 | $0.04 |
| 2026-06-28 | $901,983,447.33 | $15,881,343.98 | $0.04 |
| 2026-06-29 | $848,341,926.04 | $17,356,595.10 | $0.04 |
| 2026-06-30 | $917,526,166.91 | $24,862,132.03 | $0.04 |
| 2026-07-01 | $926,057,145.05 | $14,415,309.53 | $0.04 |
| 2026-07-02 | $836,661,079.99 | $20,363,038.00 | $0.03 |
| 2026-07-03 | $843,718,393.54 | $15,519,921.41 | $0.03 |
| 2026-07-04 | $850,327,831.44 | $16,136,984.03 | $0.04 |
| 2026-07-05 | $822,290,382.04 | $15,039,674.95 | $0.03 |
| 2026-07-06 | $838,843,945.45 | $15,438,594.44 | $0.03 |
| 2026-07-07 | $829,827,567.80 | $14,933,730.08 | $0.03 |
| 2026-07-08 | $850,040,327.43 | $14,749,171.45 | $0.04 |
| 2026-07-09 | $855,088,133.65 | $15,844,081.97 | $0.04 |
| 2026-07-10 | $863,988,014.11 | $12,747,227.30 | $0.04 |
| 2026-07-11 | $856,284,667.17 | $14,407,223.42 | $0.04 |
| 2026-07-12 | $866,026,213.65 | $11,449,758.65 | $0.04 |
| 2026-07-13 | $898,971,698.04 | $15,061,678.03 | $0.04 |
| 2026-07-14 | $908,376,622.80 | $11,619,856.20 | $0.04 |
| 2026-07-15 | $919,385,881.57 | $11,730,085.50 | $0.04 |
| 2026-07-15 | $919,035,528.20 | $13,913,292.17 | $0.04 |
Bitcoin 
Ethereum 
Tether 
BNB 
USDC 
XRP 
Solana 
TRON 
Figure Heloc 
WhiteBIT Coin 
