StakeVault Historical Data

SVN Page 2
Download
Date Close Price change Market cap Trading volume
Apr 28 $ 0.0129
+2.46%
$ 24.98 million $ 325,082
Apr 21 $ 0.0122
-25.05%
$ 23.25 million $ 336,822
Apr 14 $ 0.0155
+17.16%
$ 30.93 million $ 372,971
Apr 7 $ 0.0131
-12.94%
$ 25.16 million $ 336,916
Mar 31 $ 0.0166
+6.05%
$ 27.33 million $ 517,599
Mar 24 $ 0.0158
+69.92%
$ 29.85 million $ 458,056
Mar 17 $ 0.00739
+3.01%
$ 17.7 million $ 312,036
Mar 10 $ 0.00683
-7.35%
$ 13.6 million $ 548,751
Mar 3 $ 0.00828
-13.53%
$ 14.02 million $ 704,765
Feb 24 $ 0.00956
-47.69%
$ 18.16 million $ 750,671
Feb 17 $ 0.0182
+51.23%
$ 34.71 million $ 927,828
Feb 10 $ 0.0082
+100.42%
$ 22.83 million $ 826,866
Feb 3 $ 0.00399
-24.19%
$ 7.77 million $ 1.52 million
Jan 27 $ 0.00524
-29.13%
$ 9.96 million $ 4.48 million
Jan 20 $ 0.00819
+21.60%
$ 14.05 million $ 3.47 million
Jan 13 $ 0.00765
-27.47%
$ 12.79 million $ 2.91 million
Jan 6 $ 0.0106
-21.98%
$ 20.02 million $ 4.47 million
Dec 30 $ 0.0154
-36.96%
$ 25.94 million $ 5.27 million
Dec 23 $ 0.0225
+73.68%
$ 46.34 million $ 4.89 million
Dec 16 $ 0.012
-18.87%
$ 24.83 million $ 4.33 million
Dec 9 $ 0.0155
-0.65%
$ 28.09 million $ 4.23 million
Dec 2 $ 0.0153
+2.16%
$ 29.62 million $ 3.7 million
Nov 25 $ 0.0153
-51.10%
$ 29.16 million $ 4.85 million
Nov 18 $ 0.0333
+33.20%
$ 59.63 million $ 5.72 million
Nov 11 $ 0.0261
-12.44%
$ 47.44 million $ 11.22 million
Nov 4 $ 0.0284
-34.44%
$ 56.7 million $ 9.12 million
Oct 28 $ 0.044
-25.91%
$ 83.62 million $ 8.92 million
Oct 21 $ 0.0607
-3.33%
$ 112.86 million $ 12.39 million
Oct 14 $ 0.0627
-7.00%
$ 119.19 million $ 9.72 million
Oct 7 $ 0.0705
-2.65%
$ 128.21 million $ 9.88 million
Sep 30 $ 0.0738
-26.24%
$ 137.61 million $ 9.65 million
Sep 23 $ 0.0919
-28.26%
$ 200.1 million $ 8.13 million
Sep 16 $ 0.125
+3.37%
$ 257.01 million $ 9.32 million
Sep 9 $ 0.117
+85.43%
$ 241.36 million $ 7.84 million
Sep 2 $ 0.0732
+7.41%
$ 131.07 million $ 3.12 million
Aug 26 $ 0.0681
-18.55%
$ 143.04 million $ 1.6 million
Aug 19 $ 0.0971
+7.82%
$ 175.61 million $ 1.82 million
Aug 12 $ 0.0996
-20.60%
$ 207.86 million $ 1.99 million
Aug 5 $ 0.124
+6.05%
$ 270.82 million $ 2.66 million
Jul 29 $ 0.309
-4.22%
$ -- $ 6.88 million
Jul 22 $ 0.35
-19.38%
$ 684.39 million $ 22.66 million
Jul 15 $ 0.428
+18.69%
$ 896.96 million $ 11.23 million
Jul 8 $ 0.371
+3.67%
$ 757.05 million $ 27.04 million
Jul 1 $ 0.351
+8.22%
$ 750.93 million $ 8.07 million
Jun 24 $ 0.314
+0.77%
$ 677.53 million $ 3.47 million
Jun 17 $ 0.317
-3.71%
$ 660.23 million $ 2.57 million
Jun 10 $ 0.325
+4.84%
$ 692.07 million $ 6.97 million
Jun 3 $ 0.313
+10.07%
$ 651.65 million $ 8.32 million
May 27 $ 0.286
+66.42%
$ 600.39 million $ 14.08 million
May 20 $ 0.166
+10.82%
$ 361.05 million $ 10.97 million