StakeVault Historical Data

SVN Page 14
Download
Date Close Price change Market cap Trading volume
Jul 3, 2024 $ 0.365
+0.55%
$ 767.13 million $ 541,389
Jul 2, 2024 $ 0.365
+3.63%
$ 767.27 million $ 2.02 million
Jul 1, 2024 $ 0.351
+8.06%
$ 740.36 million $ 3.02 million
Jun 30, 2024 $ 0.323
+2.74%
$ 677.53 million $ 748,366
Jun 29, 2024 $ 0.314
+0.29%
$ 659.4 million $ 531,338
Jun 28, 2024 $ 0.314
-0.09%
$ 659.4 million $ 415,832
Jun 27, 2024 $ 0.314
+0.79%
$ 660.01 million $ 679,742
Jun 26, 2024 $ 0.312
-1.11%
$ 654.81 million $ 725,713
Jun 25, 2024 $ 0.315
-0.75%
$ 660.45 million $ 567,400
Jun 24, 2024 $ 0.315
+1.16%
$ 661.93 million $ 545,311
Jun 23, 2024 $ 0.314
-0.90%
$ 660.23 million $ 270,700
Jun 22, 2024 $ 0.317
-0.33%
$ 666.39 million $ 389,568
Jun 21, 2024 $ 0.318
-1.67%
$ 668.63 million $ 271,499
Jun 20, 2024 $ 0.324
+0.29%
$ 679.96 million $ 580,972
Jun 19, 2024 $ 0.323
+0.43%
$ 677.96 million $ 350,896
Jun 18, 2024 $ 0.316
-2.86%
$ 663.65 million $ 412,250
Jun 17, 2024 $ 0.325
-1.29%
$ 683.16 million $ 559,924
Jun 16, 2024 $ 0.33
+1.30%
$ 692.07 million $ 271,466
Jun 15, 2024 $ 0.325
-4.57%
$ 683.18 million $ 1.11 million
Jun 14, 2024 $ 0.341
+5.69%
$ 715.89 million $ 1.9 million
Jun 13, 2024 $ 0.322
-2.22%
$ 676 million $ 940,053
Jun 12, 2024 $ 0.329
+2.51%
$ 690.9 million $ 1.04 million
Jun 11, 2024 $ 0.32
+3.31%
$ 672.67 million $ 895,050
Jun 10, 2024 $ 0.31
-0.08%
$ 651.11 million $ 1.09 million
Jun 9, 2024 $ 0.31
-0.74%
$ 651.65 million $ 489,905
Jun 8, 2024 $ 0.313
-0.36%
$ 657.48 million $ 1.02 million
Jun 7, 2024 $ 0.307
-6.09%
$ 644.91 million $ 1.73 million
Jun 6, 2024 $ 0.328
+0.86%
$ 688.49 million $ 839,663
Jun 5, 2024 $ 0.323
-1.38%
$ 679.29 million $ 957,353
Jun 4, 2024 $ 0.328
-0.40%
$ 688.77 million $ 2.2 million
Jun 3, 2024 $ 0.325
+14.36%
$ 683.18 million $ 1.57 million
Jun 2, 2024 $ 0.286
-4.73%
$ 600.39 million $ 1.26 million
Jun 1, 2024 $ 0.303
-0.66%
$ 636.94 million $ 1.71 million
May 31, 2024 $ 0.305
+56.97%
$ 641.14 million $ 4.34 million
May 30, 2024 $ 0.195
-0.27%
$ 409.5 million $ 1.47 million
May 29, 2024 $ 0.196
+1.73%
$ 411.6 million $ 1.44 million
May 28, 2024 $ 0.192
+2.43%
$ 403.6 million $ 2.02 million
May 27, 2024 $ 0.188
+9.22%
$ 394.04 million $ 1.84 million
May 26, 2024 $ 0.172
+3.34%
$ 361.05 million $ 895,268
May 25, 2024 $ 0.166
+1.58%
$ 348.76 million $ 869,182
May 24, 2024 $ 0.163
+2.43%
$ 343.33 million $ 621,382
May 23, 2024 $ 0.16
+0.20%
$ 335.17 million $ 3.44 million
May 22, 2024 $ 0.157
+1.61%
$ 330.24 million $ 2 million
May 21, 2024 $ 0.154
-0.74%
$ 323.74 million $ 1.93 million
May 20, 2024 $ 0.155
+3.64%
$ 326.16 million $ 2.11 million
May 19, 2024 $ 0.151
+0.63%
$ 317.85 million $ 2.03 million
May 18, 2024 $ 0.12
+14.20%
$ 252.53 million $ 3.41 million
May 17, 2024 $ 0.106
+53.16%
$ 221.57 million $ 2.31 million
May 16, 2024 $ 0.0701
+24.78%
$ 147.15 million $ 1.32 million
May 15, 2024 $ 0.0562
+12.50%
$ 117.93 million $ 962,226