StakeVault Historical Data

SVN Page 5
Download
Date Close Price change Market cap Trading volume
Oct 2, 2025 $ 0.00214
+3.03%
$ 4.07 million $ 6,999
Oct 1, 2025 $ 0.00193
+5.86%
$ 3.4 million $ 30,218
Sep 30, 2025 $ 0.00183
+13.06%
$ 3.47 million $ 27,399
Sep 29, 2025 $ 0.00162
+0.25%
$ 3.07 million $ 484
Sep 28, 2025 $ 0.00161
+0.37%
$ 3.06 million $ 3,860
Sep 27, 2025 $ 0.00161
+0.31%
$ 3.05 million $ 6,958
Sep 26, 2025 $ 0.00161
+0.69%
$ 3.04 million $ 9,931
Sep 25, 2025 $ 0.00159
-5.06%
$ 3.03 million $ 6,990
Sep 24, 2025 $ 0.0016
+14.29%
$ 3.19 million $ 11,797
Sep 23, 2025 $ 0.0014
+7.28%
$ 2.66 million $ 3,304
Sep 22, 2025 $ 0.00122
-30.28%
$ 2.33 million $ 31,102
Sep 21, 2025 $ 0.002
-16.70%
$ 3.8 million $ 25,833
Sep 20, 2025 $ 0.0024
+3.22%
$ 4.56 million $ 16,745
Sep 19, 2025 $ 0.00233
-6.40%
$ 4.42 million $ 14,872
Sep 18, 2025 $ 0.00248
-8.87%
$ 4.72 million $ 25,339
Sep 17, 2025 $ 0.00273
-9.03%
$ 5.18 million $ 12,009
Sep 16, 2025 $ 0.003
+11.11%
$ 5.7 million $ 16,080
Sep 15, 2025 $ 0.00253
-41.97%
$ 4.8 million $ 21,825
Sep 14, 2025 $ 0.00435
-5.78%
$ 8.28 million $ 9,646
Sep 13, 2025 $ 0.00462
+46.45%
$ 8.78 million $ 23,847
Sep 12, 2025 $ 0.0034
+41.88%
$ 6.47 million $ 18,842
Sep 11, 2025 $ 0.0024
+31.51%
$ 4.56 million $ 18,841
Sep 10, 2025 $ 0.00182
+19.83%
$ 3.47 million $ 9,792
Sep 9, 2025 $ 0.00152
+10.36%
$ 2.89 million $ 11,738
Sep 8, 2025 $ 0.00138
+6.15%
$ 2.62 million $ 20,228
Sep 7, 2025 $ 0.0013
+0.00%
$ 2.47 million $ 68
Sep 6, 2025 $ 0.0013
+0.93%
$ 2.47 million $ 428
Sep 5, 2025 $ 0.00129
+13.88%
$ 2.45 million $ 6,449
Sep 4, 2025 $ 0.00113
-0.88%
$ 2.15 million $ 4,869
Sep 3, 2025 $ 0.00114
-2.23%
$ 2.35 million $ 9,701
Sep 2, 2025 $ 0.00117
+7.26%
$ 2.22 million $ 11,776
Sep 1, 2025 $ 0.00109
+2.16%
$ 2.07 million $ 24,480
Aug 31, 2025 $ 0.00108
-5.51%
$ 2.02 million $ 5,324
Aug 30, 2025 $ 0.00114
+19.69%
$ 2.17 million $ 2,408
Aug 29, 2025 $ 0.000955
+0.95%
$ 1.81 million $ 5,666
Aug 28, 2025 $ 0.000946
+1.72%
$ 1.8 million $ 9,103
Aug 27, 2025 $ 0.00093
-19.13%
$ 1.77 million $ 6,362
Aug 26, 2025 $ 0.001
-13.04%
$ 2.19 million $ 9,974
Aug 25, 2025 $ 0.00115
-8.00%
$ 2.19 million $ 515
Aug 24, 2025 $ 0.00125
+16.71%
$ 2.38 million $ 11,368
Aug 23, 2025 $ 0.00115
+7.89%
$ 2.03 million $ 3,165
Aug 22, 2025 $ 0.00106
+6.40%
$ 2.02 million $ 13,789
Aug 21, 2025 $ 0.001
-20.57%
$ 1.9 million $ 2,501
Aug 20, 2025 $ 0.00113
-16.59%
$ 2.14 million $ 2,989
Aug 19, 2025 $ 0.0014
-9.62%
$ 2.56 million $ 2,759
Aug 18, 2025 $ 0.00155
+2.86%
$ 2.94 million $ 146
Aug 17, 2025 $ 0.00151
+0.27%
$ 2.86 million $ 626
Aug 16, 2025 $ 0.0015
-3.84%
$ 2.85 million $ 898
Aug 15, 2025 $ 0.00156
+0.58%
$ 2.97 million $ 2,508
Aug 14, 2025 $ 0.00155
-5.87%
$ 2.95 million $ 9,838