StakeVault Historical Data

SVN Page 3
Download
Date Close Price change Market cap Trading volume
Jan 12, 2026 $ 0.000186
+7.81%
$ 354,160 $ 1,696
Jan 11, 2026 $ 0.000173
+2.61%
$ 328,510 $ 1,446
Jan 10, 2026 $ 0.000168
-3.88%
$ 320,150 $ 116
Jan 9, 2026 $ 0.000175
+2.94%
$ 333,070 $ 993
Jan 8, 2026 $ 0.00017
-0.53%
$ 322,430 $ 4,146
Jan 7, 2026 $ 0.000171
-3.77%
$ 325,280 $ 1,952
Jan 6, 2026 $ 0.000178
-15.12%
$ 338,010 $ 3,526
Jan 5, 2026 $ 0.00021
+50.57%
$ 399,380 $ 4,574
Jan 4, 2026 $ 0.00014
-0.64%
$ 265,240 $ 2,212
Jan 3, 2026 $ 0.00014
+0.50%
$ 266,950 $ 1,698
Jan 2, 2026 $ 0.00014
-6.86%
$ 265,620 $ 1,786
Jan 1, 2026 $ 0.00015
-0.53%
$ 285,190 $ 3,905
Dec 31, 2025 $ 0.000166
-3.49%
$ 315,400 $ 3,481
Dec 30, 2025 $ 0.000163
+0.93%
$ 326,800 $ 4,468
Dec 29, 2025 $ 0.000161
+17.52%
$ 306,470 $ 2,970
Dec 28, 2025 $ 0.000143
-23.51%
$ 272,650 $ 3,393
Dec 27, 2025 $ 0.000186
+6.33%
$ 354,160 $ 2,385
Dec 26, 2025 $ 0.000176
+9.72%
$ 334,590 $ 2,450
Dec 25, 2025 $ 0.00016
+29.34%
$ 304,950 $ 3,857
Dec 24, 2025 $ 0.000127
+14.35%
$ 234,460 $ 1,859
Dec 23, 2025 $ 0.000111
-4.21%
$ 211,850 $ 3,137
Dec 22, 2025 $ 0.000117
+41.33%
$ 221,160 $ 6,898
Dec 21, 2025 $ 0.000083
-3.60%
$ 156,750 $ 9,237
Dec 20, 2025 $ 0.0000861
-7.32%
$ 163,590 $ 5,590
Dec 19, 2025 $ 0.0000929
-7.10%
$ 176,510 $ 1,621
Dec 18, 2025 $ 0.000102
+21.80%
$ 193,230 $ 2,459
Dec 17, 2025 $ 0.0000834
+5.57%
$ 158,460 $ 15,093
Dec 16, 2025 $ 0.0000783
-2.49%
$ 153,140 $ 3,539
Dec 15, 2025 $ 0.0000577
-48.20%
$ 109,630 $ 6,167
Dec 14, 2025 $ 0.000114
-22.46%
$ 212,610 $ 2,408
Dec 13, 2025 $ 0.000146
+25.54%
$ 278,350 $ 1,959
Dec 12, 2025 $ 0.000117
+10.20%
$ 221,730 $ 1,743
Dec 11, 2025 $ 0.000106
+4.85%
$ 201,210 $ 7,226
Dec 10, 2025 $ 0.000101
-20.85%
$ 191,900 $ 5,501
Dec 9, 2025 $ 0.000128
-37.27%
$ 243,010 $ 28,620
Dec 8, 2025 $ 0.000197
-4.70%
$ 373,540 $ 2,113
Dec 7, 2025 $ 0.000206
+0.19%
$ 391,970 $ 812
Dec 6, 2025 $ 0.000206
-10.24%
$ 391,210 $ 3,052
Dec 5, 2025 $ 0.000229
-10.98%
$ 435,860 $ 2,302
Dec 4, 2025 $ 0.000258
+5.49%
$ 489,630 $ 2,831
Dec 3, 2025 $ 0.000244
+22.83%
$ 464,170 $ 12,160
Dec 2, 2025 $ 0.000199
-0.35%
$ 377,910 $ 2,205
Dec 1, 2025 $ 0.0002
+0.35%
$ 379,240 $ 2,051
Nov 30, 2025 $ 0.000199
+0.76%
$ 377,910 $ 1,642
Nov 29, 2025 $ 0.000195
+1.09%
$ 375,060 $ 1,982
Nov 28, 2025 $ 0.000193
+20.90%
$ 367,080 $ 2,172
Nov 27, 2025 $ 0.000159
+11.03%
$ 303,620 $ 2,902
Nov 26, 2025 $ 0.000147
-0.41%
$ 280,250 $ 5,578
Nov 25, 2025 $ 0.000149
-41.46%
$ 281,390 $ 10,153
Nov 24, 2025 $ 0.000264
-16.94%
$ 502,170 $ 14,317