StakeVault Historical Data

SVN Page 7
Download
Date Close Price change Market cap Trading volume
Jun 24, 2025 $ 0.00311
-14.73%
$ 5.91 million $ 71,166
Jun 23, 2025 $ 0.00365
-9.70%
$ 6.93 million $ 51,440
Jun 22, 2025 $ 0.00405
+5.56%
$ 7.7 million $ 60,122
Jun 21, 2025 $ 0.00385
-7.35%
$ 7.32 million $ 60,103
Jun 20, 2025 $ 0.00416
+0.58%
$ 7.9 million $ 53,546
Jun 19, 2025 $ 0.00414
-0.11%
$ 7.86 million $ 50,000
Jun 18, 2025 $ 0.00414
-4.79%
$ 7.87 million $ 32,265
Jun 17, 2025 $ 0.00437
-13.03%
$ 8.3 million $ 66,172
Jun 16, 2025 $ 0.00502
-7.70%
$ 9.54 million $ 50,763
Jun 15, 2025 $ 0.00545
-3.31%
$ 10.36 million $ 45,835
Jun 14, 2025 $ 0.00564
-1.36%
$ 10.72 million $ 40,133
Jun 13, 2025 $ 0.00572
-2.00%
$ 10.87 million $ 43,988
Jun 12, 2025 $ 0.00584
-1.40%
$ 11.09 million $ 50,237
Jun 11, 2025 $ 0.00591
-3.48%
$ 11.23 million $ 57,292
Jun 10, 2025 $ 0.00612
+0.41%
$ 11.63 million $ 40,966
Jun 9, 2025 $ 0.00612
+1.36%
$ 11.63 million $ 53,852
Jun 8, 2025 $ 0.00604
+2.60%
$ 11.47 million $ 67,477
Jun 7, 2025 $ 0.00588
-4.57%
$ 11.18 million $ 54,468
Jun 6, 2025 $ 0.00617
+1.04%
$ 11.72 million $ 44,718
Jun 5, 2025 $ 0.00612
-5.13%
$ 11.62 million $ 53,794
Jun 4, 2025 $ 0.00645
+0.05%
$ 12.25 million $ 48,332
Jun 3, 2025 $ 0.00643
+0.10%
$ 12.23 million $ 58,416
Jun 2, 2025 $ 0.00642
-6.45%
$ 12.2 million $ 44,774
Jun 1, 2025 $ 0.00686
+1.20%
$ 13.04 million $ 65,114
May 31, 2025 $ 0.00678
-1.89%
$ 12.87 million $ 41,617
May 30, 2025 $ 0.0069
-0.88%
$ 13.12 million $ 86,181
May 29, 2025 $ 0.00699
-2.26%
$ 13.28 million $ 60,712
May 28, 2025 $ 0.00715
+0.88%
$ 13.59 million $ 52,113
May 27, 2025 $ 0.00709
-5.43%
$ 13.46 million $ 53,931
May 26, 2025 $ 0.00749
-1.19%
$ 14.24 million $ 49,877
May 25, 2025 $ 0.00761
-1.13%
$ 14.46 million $ 63,569
May 24, 2025 $ 0.00768
+5.87%
$ 14.59 million $ 52,714
May 23, 2025 $ 0.00724
-4.88%
$ 13.75 million $ 80,574
May 22, 2025 $ 0.00761
-1.37%
$ 14.46 million $ 52,848
May 21, 2025 $ 0.00774
+11.98%
$ 14.7 million $ 49,781
May 20, 2025 $ 0.00691
-13.38%
$ 13.13 million $ 61,197
May 19, 2025 $ 0.00797
+1.75%
$ 15.14 million $ 51,693
May 18, 2025 $ 0.00782
+6.77%
$ 14.86 million $ 36,565
May 17, 2025 $ 0.00732
-9.96%
$ 13.9 million $ 45,138
May 16, 2025 $ 0.00812
-8.86%
$ 15.43 million $ 72,658
May 15, 2025 $ 0.00926
-8.86%
$ 17.59 million $ 56,200
May 14, 2025 $ 0.0102
+1.49%
$ 19.36 million $ 50,339
May 13, 2025 $ 0.01
+0.36%
$ 19.08 million $ 58,609
May 12, 2025 $ 0.01
-21.29%
$ 19.01 million $ 58,522
May 11, 2025 $ 0.0127
+5.57%
$ 24.15 million $ 59,024
May 10, 2025 $ 0.012
+1.21%
$ 22.88 million $ 55,518
May 9, 2025 $ 0.0119
-6.31%
$ 22.61 million $ 43,839
May 8, 2025 $ 0.0127
+0.27%
$ 24.07 million $ 56,263
May 7, 2025 $ 0.0126
-0.32%
$ 24.01 million $ 55,784
May 6, 2025 $ 0.0127
-1.49%
$ 24.07 million $ 57,660