StakeVault Historical Data

SVN Page 6
Download
Date Close Price change Market cap Trading volume
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
Nov 23, 2025 $ 0.000318
+2.05%
$ 604,580 $ 3,177
Nov 22, 2025 $ 0.000312
+4.32%
$ 592,420 $ 3,562
Nov 21, 2025 $ 0.000299
-3.70%
$ 567,910 $ 753
Nov 20, 2025 $ 0.00031
+37.96%
$ 589,760 $ 2,053
Nov 19, 2025 $ 0.000225
+25.00%
$ 427,500 $ 4,660
Nov 18, 2025 $ 0.000195
-39.81%
$ 370,500 $ 29,410
Nov 17, 2025 $ 0.000324
-2.11%
$ 615,600 $ 24,277
Nov 16, 2025 $ 0.000331
-17.66%
$ 628,900 $ 16,555
Nov 15, 2025 $ 0.000402
-5.85%
$ 763,800 $ 15,412
Nov 14, 2025 $ 0.000446
+21.86%
$ 811,300 $ 16,638
Nov 13, 2025 $ 0.000341
-26.35%
$ 798,000 $ 10,635
Nov 12, 2025 $ 0.000463
-24.35%
$ 879,700 $ 18,306
Nov 11, 2025 $ 0.000612
-33.91%
$ 1.16 million $ 34,402
Nov 10, 2025 $ 0.000926
+4.16%
$ 1.76 million $ 22,954
Nov 9, 2025 $ 0.000889
+0.79%
$ 1.69 million $ 4,858
Nov 8, 2025 $ 0.000882
-6.27%
$ 1.68 million $ 248,076
Nov 7, 2025 $ 0.000941
+12.02%
$ 1.79 million $ 17,169
Nov 6, 2025 $ 0.00084
+3.45%
$ 1.6 million $ 7,006
Nov 5, 2025 $ 0.000812
-5.58%
$ 1.54 million $ 6,918
Nov 4, 2025 $ 0.000801
+3.62%
$ 1.52 million $ 21,546
Nov 3, 2025 $ 0.000773
+0.13%
$ 1.47 million $ 20,206
Nov 2, 2025 $ 0.000772
-6.20%
$ 1.47 million $ 16,496
Nov 1, 2025 $ 0.000823
-7.32%
$ 1.56 million $ 97,323
Oct 31, 2025 $ 0.00087
-9.94%
$ 1.65 million $ 25,118
Oct 30, 2025 $ 0.000985
+5.46%
$ 1.84 million $ 29,181
Oct 29, 2025 $ 0.000934
-25.40%
$ 1.77 million $ 30,373
Oct 28, 2025 $ 0.00125
+8.68%
$ 2.38 million $ 26,762
Oct 25, 2025 $ 0.00125
+8.75%
$ -- $ 52,524
Oct 24, 2025 $ 0.0012
+6.48%
$ 2.19 million $ 16,774
Oct 23, 2025 $ 0.00113
-10.73%
$ 2.14 million $ 50,879
Oct 22, 2025 $ 0.00123
+2.50%
$ 2.41 million $ 48,407
Oct 21, 2025 $ 0.00121
-17.62%
$ 2.28 million $ 41,496
Oct 20, 2025 $ 0.00152
+10.27%
$ 2.9 million $ 51,420
Oct 19, 2025 $ 0.00138
+0.29%
$ 2.63 million $ 14,882
Oct 18, 2025 $ 0.00138
+3.91%
$ 2.62 million $ 53,646
Oct 17, 2025 $ 0.00132
-18.22%
$ 2.53 million $ 58,927