StakeVault Historical Data

SVN Page 15
Download
Date Close Price change Market cap Trading volume
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
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