StakeVault Historical Data

SVN Page 16
Download
Date Close Price change Market cap Trading volume
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
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