Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Stake DAO Historical Data

SDT
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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