StakeVault Historical Data

SVN Page 12
Download
Date Close Price change Market cap Trading volume
Feb 8, 2025 $ 0.00399
+1.69%
$ 7.57 million $ 162,137
Feb 7, 2025 $ 0.0039
-12.82%
$ 7.4 million $ 168,133
Feb 6, 2025 $ 0.00458
-15.01%
$ 8.7 million $ 120,155
Feb 5, 2025 $ 0.00538
+10.78%
$ 10.23 million $ 115,251
Feb 4, 2025 $ 0.00486
+3.39%
$ 9.24 million $ 364,705
Feb 3, 2025 $ 0.0047
-10.60%
$ 8.93 million $ 593,465
Feb 2, 2025 $ 0.00524
-7.27%
$ 9.96 million $ 450,092
Feb 1, 2025 $ 0.00565
+1.83%
$ 10.73 million $ 584,690
Jan 31, 2025 $ 0.00556
+1.01%
$ 10.56 million $ 668,534
Jan 30, 2025 $ 0.0055
-16.86%
$ 10.46 million $ 629,143
Jan 29, 2025 $ 0.00664
-1.23%
$ 12.61 million $ 741,287
Jan 28, 2025 $ 0.00672
-1.69%
$ 12.77 million $ 595,953
Jan 27, 2025 $ 0.00684
-7.57%
$ 12.99 million $ 811,524
Jan 26, 2025 $ 0.0074
-9.65%
$ 14.05 million $ 583,747
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