StakeVault Historical Data

SVN Page 8
Download
Date Close Price change Market cap Trading volume
May 5, 2025 $ 0.0129
-2.23%
$ 24.44 million $ 55,887
May 4, 2025 $ 0.0132
+2.12%
$ 24.98 million $ 50,584
May 3, 2025 $ 0.0129
-0.53%
$ 24.47 million $ 43,450
May 2, 2025 $ 0.013
+8.51%
$ 24.64 million $ 60,641
May 1, 2025 $ 0.0119
-0.96%
$ 22.66 million $ 54,040
Apr 30, 2025 $ 0.012
-2.24%
$ 22.86 million $ 65,561
Apr 29, 2025 $ 0.0125
-1.53%
$ 23.72 million $ 48,078
Apr 28, 2025 $ 0.0127
+1.14%
$ 24.15 million $ 53,311
Apr 27, 2025 $ 0.0122
-3.61%
$ 23.25 million $ 54,636
Apr 26, 2025 $ 0.0127
-12.37%
$ 24.13 million $ 52,274
Apr 25, 2025 $ 0.0145
-4.26%
$ 27.56 million $ 54,551
Apr 24, 2025 $ 0.0152
-3.53%
$ 28.88 million $ 16
Apr 23, 2025 $ 0.0158
+5.07%
$ 29.98 million $ 58,181
Apr 22, 2025 $ 0.015
-2.60%
$ 28.56 million $ 65,164
Apr 21, 2025 $ 0.0154
-5.54%
$ 29.31 million $ 52,001
Apr 20, 2025 $ 0.0163
+5.43%
$ 30.93 million $ 39,213
Apr 19, 2025 $ 0.0155
+12.74%
$ 29.44 million $ 63,274
Apr 18, 2025 $ 0.0137
+4.38%
$ 26.11 million $ 61,783
Apr 17, 2025 $ 0.0128
-6.88%
$ 24.27 million $ 69,495
Apr 16, 2025 $ 0.0143
-9.53%
$ 27.2 million $ 69,773
Apr 15, 2025 $ 0.0159
+13.16%
$ 30.17 million $ 54,387
Apr 14, 2025 $ 0.014
+5.78%
$ 26.58 million $ 54,259
Apr 13, 2025 $ 0.0132
+1.05%
$ 25.16 million $ 53,869
Apr 12, 2025 $ 0.0131
-7.92%
$ 24.91 million $ 50,294
Apr 11, 2025 $ 0.0143
+16.83%
$ 27.13 million $ 64,250
Apr 10, 2025 $ 0.0122
+5.20%
$ 23.2 million $ 54,665
Apr 9, 2025 $ 0.0116
-7.88%
$ 22.08 million $ 51,663
Apr 8, 2025 $ 0.0126
-14.07%
$ 23.96 million $ 55,769
Apr 7, 2025 $ 0.0147
-2.43%
$ 27.92 million $ 60,275
Apr 6, 2025 $ 0.0144
-13.42%
$ 27.33 million $ 50,822
Apr 5, 2025 $ 0.0166
-6.66%
$ 31.57 million $ 65,897
Apr 4, 2025 $ 0.017
-30.59%
$ 32.3 million $ 102,915
Apr 3, 2025 $ 0.0244
+29.36%
$ 46.27 million $ 121,823
Apr 2, 2025 $ 0.0189
-3.51%
$ 35.84 million $ 65,874
Apr 1, 2025 $ 0.0196
+19.82%
$ 37.32 million $ 92,086
Mar 31, 2025 $ 0.0164
+4.63%
$ 31.14 million $ 69,004
Mar 30, 2025 $ 0.0157
-1.46%
$ 29.85 million $ 58,036
Mar 29, 2025 $ 0.0158
+39.79%
$ 30.09 million $ 76,445
Mar 28, 2025 $ 0.0157
+34.29%
$ 29.77 million $ 107,740
Mar 27, 2025 $ 0.0112
+37.77%
$ 21.2 million $ 110,454
Mar 26, 2025 $ 0.00812
+6.91%
$ 15.43 million $ 65,687
Mar 25, 2025 $ 0.0076
-20.60%
$ 14.43 million $ 37,393
Mar 24, 2025 $ 0.00958
+2.73%
$ 18.19 million $ 60,336
Mar 23, 2025 $ 0.00931
+26.09%
$ 17.7 million $ 63,709
Mar 22, 2025 $ 0.00739
+4.77%
$ 14.03 million $ 51,583
Mar 21, 2025 $ 0.00705
+2.05%
$ 13.4 million $ 49,413
Mar 20, 2025 $ 0.0069
+0.90%
$ 13.11 million $ 47,202
Mar 19, 2025 $ 0.00684
+1.08%
$ 13 million $ 56,578
Mar 18, 2025 $ 0.00683
+3.50%
$ 12.97 million $ 53,309
Mar 17, 2025 $ 0.00657
-8.40%
$ 12.48 million $ 53,950