Stake DAO Historical Data

SDT
Download
Date Close Price change Market cap Trading volume
Oct 6 $ 0.372
+4.94%
$ -- $ 275
Sep 29 $ 0.352
+8.24%
$ 23.57 million $ 15,358
Sep 22 $ 0.316
-7.71%
$ 21.53 million $ 10,996
Sep 15 $ 0.403
-4.48%
$ -- $ 411
Aug 25 $ 0.454
-6.45%
$ -- $ 1,012
Aug 18 $ 0.49
-3.20%
$ 31.08 million $ 525
Aug 11 $ 0.513
+4.77%
$ -- $ 884
Jul 28 $ 0.385
-12.21%
$ -- $ 1,058
Jul 21 $ 0.406
+11.45%
$ 27.94 million $ 790
Jul 14 $ 0.277
+1.71%
$ -- $ 132
Jul 7 $ 0.27
+6.59%
$ 17.24 million $ 155
Jun 30 $ 0.233
+5.10%
$ -- $ 65
Jun 23 $ 0.224
+4.60%
$ -- $ 565
Jun 16 $ 0.216
-12.42%
$ 13.59 million $ 222
Jun 9 $ 0.297
+9.93%
$ -- $ 1,086
Jun 2 $ 0.259
-4.83%
$ 17.19 million $ 449
May 26 $ 0.273
-16.43%
$ 17.27 million $ 1,550
May 19 $ 0.348
+13.38%
$ 20.58 million $ 1,748
May 12 $ 0.305
-11.01%
$ 19.3 million $ 1,060
May 5 $ 0.385
+32.57%
$ 21.63 million $ 2,092
Apr 28 $ 0.29
+3.90%
$ 18.34 million $ 1,403
Apr 21 $ 0.282
-0.40%
$ -- $ 1,191
Apr 14 $ 0.239
+0.00%
$ -- $ 8
Apr 7 $ 0.217
+0.00%
$ -- $ 178
Mar 31 $ 0.275
+0.86%
$ -- $ 66
Mar 24 $ 0.286
+0.14%
$ -- $ 69
Mar 17 $ 0.277
-1.36%
$ -- $ 2,062
Mar 10 $ 0.266
-4.14%
$ -- $ 406
Mar 3 $ 0.298
-12.99%
$ 17.02 million $ 19
Feb 24 $ 0.33
+50,710.62%
$ 20.26 million $ 48
Feb 17 $ 0.00095
-19.83%
$ 30,678 $ 209
Feb 10 $ 0.000778
-20.61%
$ 72,648 $ 1
Feb 3 $ 0.000688
-41.89%
$ 41,950 $ 1,445
Jan 27 $ 0.00118
-99.77%
$ 72,192 $ 9
Jan 20 $ 0.00089
-41.83%
$ -- $ 2,199
Jan 13 $ 0.552
+36,233.27%
$ 53,349 $ 16
Jan 6 $ 0.00108
-30.58%
$ 65,604 $ 1,179
Dec 30 $ 0.573
+36,914.80%
$ 34.8 million $ 1,224
Dec 23 $ 0.00138
-99.75%
$ 83,848 $ 7
Dec 16 $ 0.57
+34,842.90%
$ 33.78 million $ 2,401
Dec 9 $ 0.576
-18.72%
$ 99,357 $ 12
Dec 2 $ 0.0009
-8.18%
$ 43.16 million $ 1,029
Nov 25 $ 0.00098
-99.70%
$ 59,551 $ 2,433
Nov 18 $ 0.000848
-19.24%
$ 19.04 million $ 2
Nov 11 $ 0.00107
-2.20%
$ 49,464 $ 65
Nov 4 $ 0.000549
-99.78%
$ 68,830 $ 1,029
Oct 28 $ 0.246
+1.24%
$ 14.32 million $ 1,026
Oct 21 $ 0.25
-10.30%
$ 14.13 million $ 3
Oct 14 $ 0.278
+6.13%
$ 16.2 million $ 11
Oct 7 $ 0.000849
-48.04%
$ 15.26 million $ 3,552
Download