Stake DAO Historical Data

SDT
Download
Date Close Price change Market cap Trading volume
Oct 7, 2025 $ 0.372
-0.08%
$ -- $ 137
Oct 6, 2025 $ 0.373
+5.22%
$ 24.76 million $ 137
Oct 5, 2025 $ 0.355
+0.89%
$ 23.57 million $ 698
Oct 4, 2025 $ 0.352
-1.20%
$ 23.36 million $ 510
Oct 3, 2025 $ 0.358
-2.31%
$ 23.65 million $ 3,063
Oct 2, 2025 $ 0.366
+9.67%
$ 24.22 million $ 4,760
Oct 1, 2025 $ 0.331
+1.05%
$ 22.05 million $ 6,546
Sep 30, 2025 $ 0.328
-1.10%
$ 21.68 million $ 477
Sep 29, 2025 $ 0.332
+1.90%
$ 21.97 million $ 2
Sep 28, 2025 $ 0.323
+2.47%
$ 21.53 million $ 217
Sep 27, 2025 $ 0.316
+0.87%
$ 20.92 million $ 1,459
Sep 26, 2025 $ 0.313
+3.01%
$ 20.71 million $ 1,894
Sep 25, 2025 $ 0.307
-4.15%
$ 20.2 million $ 6,629
Sep 24, 2025 $ 0.321
-3.19%
$ 21.26 million $ 279
Sep 23, 2025 $ 0.332
-2.95%
$ 22 million $ 735
Sep 16, 2025 $ 0.403
-0.37%
$ -- $ 205
Sep 15, 2025 $ 0.404
-4.37%
$ 26.8 million $ 205
Sep 14, 2025 $ 0.424
-0.60%
$ 27.91 million $ 127
Aug 30, 2025 $ 0.454
-0.24%
$ 29.03 million $ 106
Aug 29, 2025 $ 0.457
-1.01%
$ 29.17 million $ 186
Aug 28, 2025 $ 0.46
-2.02%
$ 29.4 million $ 315
Aug 27, 2025 $ 0.471
-3.48%
$ 30.12 million $ 96
Aug 26, 2025 $ 0.488
+8.65%
$ 31.21 million $ 237
Aug 25, 2025 $ 0.446
-8.19%
$ 28.61 million $ 72
Aug 24, 2025 $ 0.481
-2.14%
$ 31.08 million $ 74
Aug 23, 2025 $ 0.49
-3.45%
$ 31.43 million $ 276
Aug 22, 2025 $ 0.507
+0.19%
$ 32.48 million $ 249
Aug 15, 2025 $ 0.513
+1.75%
$ -- $ 5
Aug 14, 2025 $ 0.505
-5.97%
$ 32.23 million $ 97
Aug 13, 2025 $ 0.536
+0.83%
$ 34.24 million $ 377
Aug 12, 2025 $ 0.53
+5.98%
$ 33.85 million $ 142
Aug 11, 2025 $ 0.5
+2.00%
$ 31.93 million $ 262
Aug 10, 2025 $ 0.49
+0.62%
$ 31.27 million $ 90
Aug 3, 2025 $ 0.385
+1.33%
$ -- $ 84
Aug 2, 2025 $ 0.382
-0.46%
$ 24.39 million $ 83
Aug 1, 2025 $ 0.379
-7.77%
$ 24.42 million $ 49
Jul 31, 2025 $ 0.41
-4.26%
$ 26.17 million $ 55
Jul 30, 2025 $ 0.428
+7.59%
$ 27.35 million $ 315
Jul 29, 2025 $ 0.398
-5.64%
$ 25.42 million $ 403
Jul 28, 2025 $ 0.424
-3.39%
$ 27.07 million $ 69
Jul 27, 2025 $ 0.438
+7.91%
$ 27.94 million $ 304
Jul 26, 2025 $ 0.406
+11.22%
$ 25.78 million $ 495
Jul 25, 2025 $ 0.365
+0.59%
$ 23.17 million $ 58
Jul 24, 2025 $ 0.364
+0.74%
$ 23.09 million $ 71
Jul 23, 2025 $ 0.361
-2.04%
$ 22.94 million $ 66
Jul 22, 2025 $ 0.369
+1.24%
$ 23.42 million $ 100
Jul 15, 2025 $ 0.277
-1.34%
$ -- $ 66
Jul 14, 2025 $ 0.281
+3.06%
$ 17.81 million $ 66
Jul 13, 2025 $ 0.272
+0.38%
$ 17.24 million $ 17
Jul 12, 2025 $ 0.27
-1.46%
$ 17.15 million $ 29
Download