StakeVault Historical Data

SVN Page 9
Download
Date Close Price change Market cap Trading volume
Jul 8, 2025 $ 0.00316
+1.33%
$ 6.01 million $ 14,816
Jul 7, 2025 $ 0.00313
-14.13%
$ 5.95 million $ 12,737
Jul 6, 2025 $ 0.00364
+18.50%
$ 6.92 million $ 9,119
Jul 5, 2025 $ 0.00307
-4.03%
$ 5.84 million $ 14,970
Jul 4, 2025 $ 0.00321
-0.09%
$ 6.11 million $ 11,926
Jul 3, 2025 $ 0.00354
-13.94%
$ 6.73 million $ 32,138
Jul 2, 2025 $ 0.00411
-6.22%
$ 7.8 million $ 27,047
Jul 1, 2025 $ 0.00438
-9.28%
$ 8.32 million $ 102
Jun 30, 2025 $ 0.00483
+182.00%
$ 9.17 million $ 24,042
Jun 29, 2025 $ 0.00171
+2.58%
$ 3.25 million $ 10,909
Jun 28, 2025 $ 0.00167
-4.36%
$ 3.17 million $ 19,597
Jun 27, 2025 $ 0.00175
-11.87%
$ 3.32 million $ 28,147
Jun 26, 2025 $ 0.00198
-13.54%
$ 3.76 million $ 25,853
Jun 25, 2025 $ 0.00229
-26.11%
$ 4.36 million $ 57,255
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