StakeVault Historical Data

SVN Page 10
Download
Date Close Price change Market cap Trading volume
May 19, 2025 $ 0.00797
+1.75%
$ 15.14 million $ 51,693
May 18, 2025 $ 0.00782
+6.77%
$ 14.86 million $ 36,565
May 17, 2025 $ 0.00732
-9.96%
$ 13.9 million $ 45,138
May 16, 2025 $ 0.00812
-8.86%
$ 15.43 million $ 72,658
May 15, 2025 $ 0.00926
-8.86%
$ 17.59 million $ 56,200
May 14, 2025 $ 0.0102
+1.49%
$ 19.36 million $ 50,339
May 13, 2025 $ 0.01
+0.36%
$ 19.08 million $ 58,609
May 12, 2025 $ 0.01
-21.29%
$ 19.01 million $ 58,522
May 11, 2025 $ 0.0127
+5.57%
$ 24.15 million $ 59,024
May 10, 2025 $ 0.012
+1.21%
$ 22.88 million $ 55,518
May 9, 2025 $ 0.0119
-6.31%
$ 22.61 million $ 43,839
May 8, 2025 $ 0.0127
+0.27%
$ 24.07 million $ 56,263
May 7, 2025 $ 0.0126
-0.32%
$ 24.01 million $ 55,784
May 6, 2025 $ 0.0127
-1.49%
$ 24.07 million $ 57,660
May 5, 2025 $ 0.0129
-2.23%
$ 24.44 million $ 55,887
May 4, 2025 $ 0.0132
+2.12%
$ 24.98 million $ 50,584
May 3, 2025 $ 0.0129
-0.53%
$ 24.47 million $ 43,450
May 2, 2025 $ 0.013
+8.51%
$ 24.64 million $ 60,641
May 1, 2025 $ 0.0119
-0.96%
$ 22.66 million $ 54,040
Apr 30, 2025 $ 0.012
-2.24%
$ 22.86 million $ 65,561
Apr 29, 2025 $ 0.0125
-1.53%
$ 23.72 million $ 48,078
Apr 28, 2025 $ 0.0127
+1.14%
$ 24.15 million $ 53,311
Apr 27, 2025 $ 0.0122
-3.61%
$ 23.25 million $ 54,636
Apr 26, 2025 $ 0.0127
-12.37%
$ 24.13 million $ 52,274
Apr 25, 2025 $ 0.0145
-4.26%
$ 27.56 million $ 54,551
Apr 24, 2025 $ 0.0152
-3.53%
$ 28.88 million $ 16
Apr 23, 2025 $ 0.0158
+5.07%
$ 29.98 million $ 58,181
Apr 22, 2025 $ 0.015
-2.60%
$ 28.56 million $ 65,164
Apr 21, 2025 $ 0.0154
-5.54%
$ 29.31 million $ 52,001
Apr 20, 2025 $ 0.0163
+5.43%
$ 30.93 million $ 39,213
Apr 19, 2025 $ 0.0155
+12.74%
$ 29.44 million $ 63,274
Apr 18, 2025 $ 0.0137
+4.38%
$ 26.11 million $ 61,783
Apr 17, 2025 $ 0.0128
-6.88%
$ 24.27 million $ 69,495
Apr 16, 2025 $ 0.0143
-9.53%
$ 27.2 million $ 69,773
Apr 15, 2025 $ 0.0159
+13.16%
$ 30.17 million $ 54,387
Apr 14, 2025 $ 0.014
+5.78%
$ 26.58 million $ 54,259
Apr 13, 2025 $ 0.0132
+1.05%
$ 25.16 million $ 53,869
Apr 12, 2025 $ 0.0131
-7.92%
$ 24.91 million $ 50,294
Apr 11, 2025 $ 0.0143
+16.83%
$ 27.13 million $ 64,250
Apr 10, 2025 $ 0.0122
+5.20%
$ 23.2 million $ 54,665
Apr 9, 2025 $ 0.0116
-7.88%
$ 22.08 million $ 51,663
Apr 8, 2025 $ 0.0126
-14.07%
$ 23.96 million $ 55,769
Apr 7, 2025 $ 0.0147
-2.43%
$ 27.92 million $ 60,275
Apr 6, 2025 $ 0.0144
-13.42%
$ 27.33 million $ 50,822
Apr 5, 2025 $ 0.0166
-6.66%
$ 31.57 million $ 65,897
Apr 4, 2025 $ 0.017
-30.59%
$ 32.3 million $ 102,915
Apr 3, 2025 $ 0.0244
+29.36%
$ 46.27 million $ 121,823
Apr 2, 2025 $ 0.0189
-3.51%
$ 35.84 million $ 65,874
Apr 1, 2025 $ 0.0196
+19.82%
$ 37.32 million $ 92,086
Mar 31, 2025 $ 0.0164
+4.63%
$ 31.14 million $ 69,004