StakeVault Historical Data

SVN Page 12
Download
Date Close Price change Market cap Trading volume
Oct 17, 2024 $ 0.0696
+0.26%
$ 132.2 million $ 1.79 million
Oct 16, 2024 $ 0.0691
-1.14%
$ 131.34 million $ 2.05 million
Oct 15, 2024 $ 0.0699
+2.55%
$ 132.82 million $ 1.14 million
Oct 14, 2024 $ 0.0681
+0.94%
$ 129.37 million $ 900,555
Oct 13, 2024 $ 0.0675
-4.74%
$ 128.21 million $ 1.63 million
Oct 12, 2024 $ 0.0705
+2.87%
$ 133.99 million $ 1.84 million
Oct 11, 2024 $ 0.0688
+7.15%
$ 130.75 million $ 2.09 million
Oct 10, 2024 $ 0.0643
-4.04%
$ 122.13 million $ 1.59 million
Oct 9, 2024 $ 0.0676
-2.45%
$ 128.47 million $ 1.45 million
Oct 8, 2024 $ 0.0693
-3.75%
$ 131.7 million $ 1.31 million
Oct 7, 2024 $ 0.073
+0.70%
$ 138.61 million $ 1.6 million
Oct 6, 2024 $ 0.0724
-1.85%
$ 137.61 million $ 1.25 million
Oct 5, 2024 $ 0.0738
-7.92%
$ 147.59 million $ 1.64 million
Oct 4, 2024 $ 0.0801
+3.15%
$ 160.25 million $ 1.75 million
Oct 3, 2024 $ 0.0772
+17.09%
$ 154.44 million $ 1.82 million
Oct 2, 2024 $ 0.0672
-20.49%
$ 134.31 million $ 1.39 million
Oct 1, 2024 $ 0.0844
-7.62%
$ 168.82 million $ 1.36 million
Sep 30, 2024 $ 0.0913
-8.71%
$ 182.67 million $ 1.69 million
Sep 29, 2024 $ 0.1
+8.84%
$ 200.1 million $ 1.3 million
Sep 28, 2024 $ 0.0919
-8.39%
$ 183.74 million $ 1.12 million
Sep 27, 2024 $ 0.101
+3.40%
$ 201.29 million $ 1.63 million
Sep 26, 2024 $ 0.0988
-0.44%
$ 197.65 million $ 1.26 million
Sep 25, 2024 $ 0.1
-14.85%
$ 200.01 million $ 1.06 million
Sep 24, 2024 $ 0.115
-6.77%
$ 229.75 million $ 1.76 million
Sep 23, 2024 $ 0.124
-2.79%
$ 248.98 million $ 1.31 million
Sep 22, 2024 $ 0.129
+2.76%
$ 257.01 million $ 734,672
Sep 21, 2024 $ 0.125
-2.07%
$ 250.09 million $ 836,695
Sep 20, 2024 $ 0.128
+0.92%
$ 255.3 million $ 1.24 million
Sep 19, 2024 $ 0.126
-0.47%
$ 252.41 million $ 1 million
Sep 18, 2024 $ 0.127
-2.50%
$ 253.74 million $ 2.98 million
Sep 17, 2024 $ 0.13
+3.59%
$ 259.75 million $ 1.92 million
Sep 16, 2024 $ 0.123
+1.56%
$ 245.7 million $ 1.34 million
Sep 15, 2024 $ 0.121
+6.50%
$ 241.36 million $ 1.15 million
Sep 14, 2024 $ 0.117
-2.10%
$ 246.42 million $ 2.98 million
Sep 13, 2024 $ 0.121
+12.37%
$ 253.85 million $ 921,958
Sep 12, 2024 $ 0.108
+8.35%
$ 225.89 million $ 937,950
Sep 11, 2024 $ 0.0932
+18.55%
$ 195.81 million $ 1.28 million
Sep 10, 2024 $ 0.0788
+11.18%
$ 165.46 million $ 806,827
Sep 9, 2024 $ 0.0717
+13.23%
$ 150.48 million $ 911,755
Sep 8, 2024 $ 0.0624
-14.70%
$ 131.07 million $ 809,264
Sep 7, 2024 $ 0.0732
+3.84%
$ 153.64 million $ 868,793
Sep 6, 2024 $ 0.0702
+4.52%
$ 147.5 million $ 555,739
Sep 5, 2024 $ 0.0673
+2.69%
$ 141.36 million $ 782,147
Sep 4, 2024 $ 0.0658
-0.02%
$ 138.16 million $ 593,346
Sep 3, 2024 $ 0.066
-4.05%
$ 138.62 million $ 204,884
Sep 2, 2024 $ 0.0688
+1.00%
$ 144.47 million $ 111,272
Sep 1, 2024 $ 0.0681
+0.73%
$ 143.04 million $ 193,230
Aug 31, 2024 $ 0.0676
+16.61%
$ 142.01 million $ 221,228
Aug 30, 2024 $ 0.058
-9.41%
$ 121.78 million $ 219,484
Aug 29, 2024 $ 0.064
-19.88%
$ 134.44 million $ 290,686