StakeVault Historical Data

SVN Page 11
Download
Date Close Price change Market cap Trading volume
Mar 30, 2025 $ 0.0157
-1.46%
$ 29.85 million $ 58,036
Mar 29, 2025 $ 0.0158
+39.79%
$ 30.09 million $ 76,445
Mar 28, 2025 $ 0.0157
+34.29%
$ 29.77 million $ 107,740
Mar 27, 2025 $ 0.0112
+37.77%
$ 21.2 million $ 110,454
Mar 26, 2025 $ 0.00812
+6.91%
$ 15.43 million $ 65,687
Mar 25, 2025 $ 0.0076
-20.60%
$ 14.43 million $ 37,393
Mar 24, 2025 $ 0.00958
+2.73%
$ 18.19 million $ 60,336
Mar 23, 2025 $ 0.00931
+26.09%
$ 17.7 million $ 63,709
Mar 22, 2025 $ 0.00739
+4.77%
$ 14.03 million $ 51,583
Mar 21, 2025 $ 0.00705
+2.05%
$ 13.4 million $ 49,413
Mar 20, 2025 $ 0.0069
+0.90%
$ 13.11 million $ 47,202
Mar 19, 2025 $ 0.00684
+1.08%
$ 13 million $ 56,578
Mar 18, 2025 $ 0.00683
+3.50%
$ 12.97 million $ 53,309
Mar 17, 2025 $ 0.00657
-8.40%
$ 12.48 million $ 53,950
Mar 16, 2025 $ 0.00716
-5.43%
$ 13.6 million $ 57,721
Mar 15, 2025 $ 0.00683
+9.01%
$ 12.99 million $ 56,150
Mar 14, 2025 $ 0.00628
-3.40%
$ 11.93 million $ 39,132
Mar 13, 2025 $ 0.0065
-0.54%
$ 12.35 million $ 110,475
Mar 12, 2025 $ 0.00654
-6.03%
$ 12.42 million $ 102,117
Mar 11, 2025 $ 0.00697
-8.62%
$ 13.24 million $ 107,835
Mar 10, 2025 $ 0.00761
+3.19%
$ 14.46 million $ 133,042
Mar 9, 2025 $ 0.00738
-10.90%
$ 14.02 million $ 87,241
Mar 8, 2025 $ 0.00828
-2.17%
$ 15.73 million $ 93,726
Mar 7, 2025 $ 0.00846
-10.43%
$ 16.08 million $ 103,780
Mar 6, 2025 $ 0.00941
-0.20%
$ 17.89 million $ 113,660
Mar 5, 2025 $ 0.00946
-0.16%
$ 17.97 million $ 133,238
Mar 4, 2025 $ 0.00975
-2.18%
$ 18.53 million $ 138,013
Mar 3, 2025 $ 0.00997
+4.13%
$ 18.94 million $ 122,348
Mar 2, 2025 $ 0.00956
+1.52%
$ 18.16 million $ 97,629
Mar 1, 2025 $ 0.0094
+2.72%
$ 17.85 million $ 107,048
Feb 28, 2025 $ 0.00919
-11.12%
$ 17.47 million $ 110,505
Feb 27, 2025 $ 0.0103
-4.03%
$ 19.64 million $ 113,746
Feb 26, 2025 $ 0.0108
-17.89%
$ 20.46 million $ 119,660
Feb 25, 2025 $ 0.0131
-26.00%
$ 24.91 million $ 132,765
Feb 24, 2025 $ 0.0188
+2.92%
$ 35.74 million $ 69,318
Feb 23, 2025 $ 0.0183
+0.58%
$ 34.71 million $ 107,192
Feb 22, 2025 $ 0.0182
-4.92%
$ 34.52 million $ 58,338
Feb 21, 2025 $ 0.0191
+6.24%
$ 36.34 million $ 105,296
Feb 20, 2025 $ 0.0166
-19.14%
$ 31.57 million $ 179,133
Feb 19, 2025 $ 0.0207
+10.05%
$ 39.28 million $ 75,440
Feb 18, 2025 $ 0.0188
+25.07%
$ 35.7 million $ 305,455
Feb 17, 2025 $ 0.015
+25.02%
$ 28.54 million $ 204,165
Feb 16, 2025 $ 0.012
+46.52%
$ 22.83 million $ 167,202
Feb 15, 2025 $ 0.0082
-36.99%
$ 15.58 million $ 107,862
Feb 14, 2025 $ 0.013
+63.66%
$ 24.73 million $ 182,060
Feb 13, 2025 $ 0.00773
+32.90%
$ 14.68 million $ 160,370
Feb 12, 2025 $ 0.00566
+30.08%
$ 10.76 million $ 63,087
Feb 11, 2025 $ 0.00435
+8.05%
$ 8.27 million $ 163,399
Feb 10, 2025 $ 0.00403
-1.57%
$ 7.65 million $ 150,088
Feb 9, 2025 $ 0.00409
+2.60%
$ 7.77 million $ 183,947