StakeVault Historical Data

SVN Page 13
Download
Date Close Price change Market cap Trading volume
Aug 28, 2024 $ 0.0799
-4.70%
$ 167.79 million $ 229,334
Aug 27, 2024 $ 0.0838
-8.37%
$ 176.06 million $ 210,125
Aug 26, 2024 $ 0.09
+7.62%
$ 189 million $ 238,343
Aug 25, 2024 $ 0.0836
-13.88%
$ 175.61 million $ 213,330
Aug 24, 2024 $ 0.0971
-2.07%
$ 203.91 million $ 118,805
Aug 23, 2024 $ 0.0995
+8.15%
$ 208.94 million $ 234,705
Aug 22, 2024 $ 0.094
+34.26%
$ 197.35 million $ 356,768
Aug 21, 2024 $ 0.07
+29.63%
$ 147 million $ 384,943
Aug 20, 2024 $ 0.059
-33.63%
$ 123.9 million $ 576,834
Aug 19, 2024 $ 0.0889
-1.29%
$ 186.69 million $ 150,418
Aug 18, 2024 $ 0.099
-0.67%
$ 207.86 million $ 611,473
Aug 17, 2024 $ 0.0996
-11.03%
$ 209.26 million $ 448,672
Aug 16, 2024 $ 0.113
-2.53%
$ 237.99 million $ 302,193
Aug 15, 2024 $ 0.116
+11.79%
$ 244.16 million $ 212,710
Aug 14, 2024 $ 0.104
-7.70%
$ 218.4 million $ 244,233
Aug 13, 2024 $ 0.113
-1.51%
$ 236.61 million $ 409,715
Aug 12, 2024 $ 0.114
-8.83%
$ 240.28 million $ 373,967
Aug 11, 2024 $ 0.129
+3.58%
$ 270.82 million $ 152,808
Aug 10, 2024 $ 0.124
+0.00%
$ 261.45 million $ 167,486
Aug 9, 2024 $ 0.12
+5.62%
$ 252.85 million $ 213,006
Aug 8, 2024 $ 0.117
+7.34%
$ 245.7 million $ 235,433
Aug 7, 2024 $ 0.109
-28.16%
$ 228.9 million $ 1.13 million
Aug 6, 2024 $ 0.152
+29.47%
$ 319.2 million $ 916,534
Jul 29, 2024 $ 0.309
-4.22%
$ -- $ 6.88 million
Jul 28, 2024 $ 0.326
-6.90%
$ 684.39 million $ 1.57 million
Jul 27, 2024 $ 0.35
-12.32%
$ 735.07 million $ 4.81 million
Jul 26, 2024 $ 0.399
-1.44%
$ 838.31 million $ 4.19 million
Jul 25, 2024 $ 0.403
-5.11%
$ 846.88 million $ 7.03 million
Jul 24, 2024 $ 0.423
+0.60%
$ 887.34 million $ 896,544
Jul 23, 2024 $ 0.42
+0.19%
$ 882.09 million $ 396,867
Jul 22, 2024 $ 0.419
-3.44%
$ 880.43 million $ 5.35 million
Jul 21, 2024 $ 0.427
-0.26%
$ 896.96 million $ 8.81 million
Jul 20, 2024 $ 0.428
+19.15%
$ 898.51 million $ 5.88 million
Jul 19, 2024 $ 0.369
+5.42%
$ 774.9 million $ 1.46 million
Jul 18, 2024 $ 0.35
+0.00%
$ 735.28 million $ 1.34 million
Jul 17, 2024 $ 0.35
-1.20%
$ 734.26 million $ 960,176
Jul 16, 2024 $ 0.354
-1.97%
$ 743.16 million $ 1.16 million
Jul 15, 2024 $ 0.36
-0.14%
$ 756 million $ 434,018
Jul 14, 2024 $ 0.36
-2.75%
$ 757.05 million $ 870,137
Jul 13, 2024 $ 0.371
-3.62%
$ 778.47 million $ 2.78 million
Jul 12, 2024 $ 0.385
+6.13%
$ 808.44 million $ 12.68 million
Jul 11, 2024 $ 0.355
+3.64%
$ 746.23 million $ 7.44 million
Jul 10, 2024 $ 0.343
-1.39%
$ 720.03 million $ 3.3 million
Jul 9, 2024 $ 0.348
-0.31%
$ 730.18 million $ 429,061
Jul 8, 2024 $ 0.349
-2.46%
$ 732.48 million $ 404,142
Jul 7, 2024 $ 0.358
+1.41%
$ 750.93 million $ 489,302
Jul 6, 2024 $ 0.351
-3.15%
$ 738.15 million $ 793,485
Jul 5, 2024 $ 0.363
-0.67%
$ 762.15 million $ 1.17 million
Jul 4, 2024 $ 0.365
+0.02%
$ 767.28 million $ 524,128
Jul 3, 2024 $ 0.365
+0.55%
$ 767.13 million $ 541,389