StakeVault Historical Data

SVN Page 8
Download
Date Close Price change Market cap Trading volume
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
Aug 13, 2025 $ 0.00165
-12.33%
$ 3.13 million $ 420
Aug 12, 2025 $ 0.00188
+14.87%
$ 3.58 million $ 2,008
Aug 11, 2025 $ 0.00164
-2.01%
$ 3.11 million $ 231
Aug 10, 2025 $ 0.00167
+5.79%
$ 3.18 million $ 3,860
Aug 9, 2025 $ 0.00158
-14.80%
$ 3 million $ 1,724
Aug 8, 2025 $ 0.00185
-1.43%
$ 3.52 million $ 383
Aug 7, 2025 $ 0.00188
+0.11%
$ 3.58 million $ 1,608
Aug 6, 2025 $ 0.00188
-9.09%
$ 3.57 million $ 1,775
Aug 5, 2025 $ 0.00192
-5.41%
$ 3.66 million $ 5,665
Aug 4, 2025 $ 0.00203
+13.69%
$ 3.87 million $ 3,849
Aug 3, 2025 $ 0.00179
-5.79%
$ 3.4 million $ 2
Aug 2, 2025 $ 0.0019
-3.99%
$ 3.61 million $ 987
Aug 1, 2025 $ 0.00198
-2.13%
$ 3.76 million $ 2,508
Jul 31, 2025 $ 0.00202
+0.58%
$ 3.84 million $ 1,528
Jul 30, 2025 $ 0.00201
-2.74%
$ 3.82 million $ 114
Jul 29, 2025 $ 0.00207
-2.36%
$ 3.93 million $ 1,151
Jul 28, 2025 $ 0.00212
-40.87%
$ 4.02 million $ 2,811
Jul 27, 2025 $ 0.00358
-9.60%
$ 6.8 million $ 320
Jul 26, 2025 $ 0.00159
-23.56%
$ 3.02 million $ 1
Jul 25, 2025 $ 0.00208
+10.05%
$ 3.95 million $ 84
Jul 24, 2025 $ 0.00189
-4.90%
$ 3.59 million $ 629
Jul 23, 2025 $ 0.00193
-3.27%
$ 3.66 million $ 4,849
Jul 22, 2025 $ 0.00199
+1.48%
$ 3.79 million $ 5,039
Jul 21, 2025 $ 0.00196
-12.67%
$ 3.73 million $ 2,696
Jul 20, 2025 $ 0.00225
+18.37%
$ 4.27 million $ 2,895
Jul 19, 2025 $ 0.0019
-1.89%
$ 3.61 million $ 1,310
Jul 18, 2025 $ 0.00194
+1.50%
$ 3.68 million $ 4,132
Jul 17, 2025 $ 0.00191
+1.69%
$ 3.63 million $ 680
Jul 16, 2025 $ 0.00188
-3.01%
$ 3.57 million $ 2,712
Jul 15, 2025 $ 0.00193
-2.34%
$ 3.68 million $ 3,710
Jul 14, 2025 $ 0.00198
-0.54%
$ 3.76 million $ 10,748
Jul 13, 2025 $ 0.00199
+8.84%
$ 3.78 million $ 8,681
Jul 12, 2025 $ 0.00181
-34.23%
$ 3.44 million $ 12,665
Jul 11, 2025 $ 0.00275
-6.14%
$ 5.23 million $ 11,855
Jul 10, 2025 $ 0.00274
-9.34%
$ 5.18 million $ 21,705
Jul 9, 2025 $ 0.00302
-4.34%
$ 5.75 million $ 14,648