StakeVault Historical Data

SVN Page 10
Download
Date Close Price change Market cap Trading volume
Jan 25, 2025 $ 0.00819
-1.62%
$ 15.55 million $ 589,244
Jan 24, 2025 $ 0.00833
+3.04%
$ 15.82 million $ 743,898
Jan 23, 2025 $ 0.00809
+1.65%
$ 15.37 million $ 125,418
Jan 22, 2025 $ 0.00796
-7.84%
$ 15.12 million $ 606,581
Jan 21, 2025 $ 0.00867
-3.16%
$ 16.47 million $ 682,714
Jan 20, 2025 $ 0.00895
+32.94%
$ 17 million $ 724,298
Jan 19, 2025 $ 0.00673
-11.54%
$ 12.79 million $ 612,683
Jan 18, 2025 $ 0.00765
-12.80%
$ 14.53 million $ 496,557
Jan 17, 2025 $ 0.00877
-8.39%
$ 16.66 million $ 100,990
Jan 16, 2025 $ 0.00957
-3.73%
$ 18.19 million $ 658,601
Jan 15, 2025 $ 0.00993
-0.31%
$ 18.86 million $ 769,982
Jan 14, 2025 $ 0.00994
-6.64%
$ 18.89 million $ 622,132
Jan 13, 2025 $ 0.0106
+1.01%
$ 20.23 million $ 261,974
Jan 12, 2025 $ 0.0105
-0.98%
$ 20.02 million $ 832,046
Jan 11, 2025 $ 0.0106
-9.67%
$ 20.22 million $ 651,503
Jan 10, 2025 $ 0.0118
-6.33%
$ 22.38 million $ 703,143
Jan 9, 2025 $ 0.0126
-1.51%
$ 23.9 million $ 718,793
Jan 8, 2025 $ 0.0128
-5.49%
$ 24.27 million $ 786,890
Jan 7, 2025 $ 0.0135
-1.14%
$ 25.69 million $ 763,719
Jan 6, 2025 $ 0.0136
-0.57%
$ 25.76 million $ 846,361
Jan 5, 2025 $ 0.0137
-11.25%
$ 25.94 million $ 670,040
Jan 4, 2025 $ 0.0154
-13.69%
$ 29.22 million $ 1.06 million
Jan 3, 2025 $ 0.0178
-2.71%
$ 33.84 million $ 710,540
Jan 2, 2025 $ 0.0183
-3.23%
$ 34.78 million $ 1.09 million
Jan 1, 2025 $ 0.0189
-10.10%
$ 35.91 million $ 923,344
Dec 31, 2024 $ 0.021
+0.73%
$ 39.94 million $ 707,389
Dec 30, 2024 $ 0.02
-18.00%
$ 38 million $ 780,963
Dec 29, 2024 $ 0.0244
+8.59%
$ 46.34 million $ 576,919
Dec 28, 2024 $ 0.0225
+31.44%
$ 42.69 million $ 874,376
Dec 27, 2024 $ 0.0168
+31.07%
$ 32.01 million $ 739,691
Dec 26, 2024 $ 0.0129
+3.04%
$ 24.42 million $ 713,672
Dec 25, 2024 $ 0.0125
-2.34%
$ 23.83 million $ 877,321
Dec 24, 2024 $ 0.0128
-0.08%
$ 24.36 million $ 831,606
Dec 23, 2024 $ 0.0129
-0.23%
$ 24.52 million $ 853,996
Dec 22, 2024 $ 0.0131
+7.54%
$ 24.83 million $ 788,085
Dec 21, 2024 $ 0.012
-8.63%
$ 22.79 million $ 447,942
Dec 20, 2024 $ 0.0131
+8.83%
$ 24.95 million $ 738,926
Dec 19, 2024 $ 0.012
-9.85%
$ 22.8 million $ 728,765
Dec 18, 2024 $ 0.0133
-5.93%
$ 25.29 million $ 792,722
Dec 17, 2024 $ 0.0142
-0.22%
$ 26.95 million $ 765,395
Dec 16, 2024 $ 0.0142
-3.87%
$ 27.01 million $ 858,781
Dec 15, 2024 $ 0.0148
-5.34%
$ 28.09 million $ 685,552
Dec 14, 2024 $ 0.0155
-2.45%
$ 29.44 million $ 732,631
Dec 13, 2024 $ 0.0159
-8.98%
$ 30.15 million $ 1.21 million
Dec 12, 2024 $ 0.0174
-6.08%
$ 33.12 million $ 250,683
Dec 11, 2024 $ 0.0185
+8.69%
$ 35.1 million $ 689,703
Dec 10, 2024 $ 0.017
+11.41%
$ 32.29 million $ 500,700
Dec 9, 2024 $ 0.0154
-1.41%
$ 29.22 million $ 853,046
Dec 8, 2024 $ 0.0156
+1.69%
$ 29.62 million $ 961,894
Dec 7, 2024 $ 0.0153
-2.85%
$ 29.13 million $ 222,577