StakeVault Historical Data

SVN Page 11
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 0.0158
+4.92%
$ 29.98 million $ 292,267
Dec 5, 2024 $ 0.015
-0.33%
$ 28.59 million $ 740,357
Dec 4, 2024 $ 0.0151
-4.85%
$ 28.65 million $ 1.02 million
Dec 3, 2024 $ 0.0158
+7.84%
$ 30.11 million $ 796,587
Dec 2, 2024 $ 0.0147
-2.00%
$ 27.94 million $ 627,976
Dec 1, 2024 $ 0.0153
-23.66%
$ 29.16 million $ 319,404
Nov 30, 2024 $ 0.0203
-14.01%
$ 39.92 million $ 284,932
Nov 29, 2024 $ 0.0237
-2.88%
$ 45.05 million $ 1 million
Nov 28, 2024 $ 0.0247
-10.56%
$ 46.87 million $ 999,435
Nov 27, 2024 $ 0.0276
+2.02%
$ 52.4 million $ 996,315
Nov 26, 2024 $ 0.027
-7.12%
$ 51.35 million $ 1.01 million
Nov 25, 2024 $ 0.0291
-7.19%
$ 55.35 million $ 240,522
Nov 24, 2024 $ 0.0314
-5.63%
$ 59.63 million $ 840,604
Nov 23, 2024 $ 0.0333
-25.90%
$ 63.19 million $ 918,401
Nov 22, 2024 $ 0.0449
+27.50%
$ 85.35 million $ 816,001
Nov 21, 2024 $ 0.0352
-0.62%
$ 66.95 million $ 761,516
Nov 20, 2024 $ 0.0355
+4.13%
$ 67.36 million $ 1.18 million
Nov 19, 2024 $ 0.034
+4.50%
$ 64.68 million $ 950,389
Nov 18, 2024 $ 0.0326
+30.45%
$ 61.89 million $ 1.09 million
Nov 17, 2024 $ 0.025
-4.46%
$ 47.44 million $ 622,821
Nov 16, 2024 $ 0.0261
-7.84%
$ 49.65 million $ 1 million
Nov 15, 2024 $ 0.0283
-7.64%
$ 53.82 million $ 1.68 million
Nov 14, 2024 $ 0.0307
-2.89%
$ 58.27 million $ 1.79 million
Nov 13, 2024 $ 0.0315
+5.50%
$ 59.94 million $ 1.31 million
Nov 12, 2024 $ 0.0298
+11.14%
$ 56.71 million $ 968,018
Nov 11, 2024 $ 0.0269
-10.02%
$ 51.03 million $ 4.46 million
Nov 10, 2024 $ 0.0298
+8.29%
$ 56.7 million $ 1.34 million
Nov 9, 2024 $ 0.0284
-6.65%
$ 53.95 million $ 1.27 million
Nov 8, 2024 $ 0.0306
-11.04%
$ 58.06 million $ 1.28 million
Nov 7, 2024 $ 0.0344
-9.95%
$ 65.27 million $ 2.1 million
Nov 6, 2024 $ 0.0382
-4.38%
$ 72.49 million $ 1.56 million
Nov 5, 2024 $ 0.0399
-6.29%
$ 75.83 million $ 1.5 million
Nov 4, 2024 $ 0.0429
-1.04%
$ 81.44 million $ 1.42 million
Nov 3, 2024 $ 0.044
-27.66%
$ 83.62 million $ 1.38 million
Nov 2, 2024 $ 0.0608
+0.18%
$ 115.55 million $ 1.82 million
Nov 1, 2024 $ 0.0611
+2.29%
$ 116.03 million $ 966,973
Oct 31, 2024 $ 0.0599
+8.09%
$ 113.72 million $ 741,169
Oct 30, 2024 $ 0.0554
+4.79%
$ 105.21 million $ 629,697
Oct 29, 2024 $ 0.0551
-20.61%
$ 104.71 million $ 1.89 million
Oct 28, 2024 $ 0.0684
+15.07%
$ 129.87 million $ 1.48 million
Oct 27, 2024 $ 0.0594
-2.08%
$ 112.86 million $ 1.12 million
Oct 26, 2024 $ 0.0607
+7.88%
$ 115.28 million $ 3.05 million
Oct 25, 2024 $ 0.0569
+2.05%
$ 108.17 million $ 1.59 million
Oct 24, 2024 $ 0.0559
-5.90%
$ 106.15 million $ 2.11 million
Oct 23, 2024 $ 0.0591
-5.58%
$ 112.3 million $ 1.84 million
Oct 22, 2024 $ 0.0626
+9.92%
$ 118.89 million $ 1.86 million
Oct 21, 2024 $ 0.0579
-7.78%
$ 109.98 million $ 1.93 million
Oct 20, 2024 $ 0.0627
-7.46%
$ 119.19 million $ 1.37 million
Oct 19, 2024 $ 0.0679
+1.86%
$ 129.05 million $ 1.17 million
Oct 18, 2024 $ 0.0666
-2.72%
$ 126.61 million $ 1.3 million