Stake DAO Historical Data

SDT Page 10
Download
Date Close Price change Market cap Trading volume
Feb 24, 2024 $ 0.359
+2.09%
$ 19.68 million $ 30
Feb 23, 2024 $ 0.352
-4.16%
$ 19.31 million $ 178
Feb 22, 2024 $ 0.367
-0.52%
$ 20.14 million $ 1,775
Feb 21, 2024 $ 0.37
-1.13%
$ 20.28 million $ 2,164
Feb 20, 2024 $ 0.36
+1.45%
$ 19.76 million $ 5,426
Feb 19, 2024 $ 0.355
-6.48%
$ 19.47 million $ 5,517
Feb 18, 2024 $ 0.379
+8.45%
$ 20.79 million $ 5,565
Feb 17, 2024 $ 0.349
+1.25%
$ 19.17 million $ 2,903
Feb 16, 2024 $ 0.345
-1.12%
$ 18.93 million $ 7,228
Feb 15, 2024 $ 0.349
+5.10%
$ 19.15 million $ 8,647
Feb 14, 2024 $ 0.332
+4.72%
$ 18.22 million $ 10,018
Feb 13, 2024 $ 0.317
-4.86%
$ 17.4 million $ 2,197
Feb 12, 2024 $ 0.333
+7.95%
$ 18.27 million $ 266
Feb 11, 2024 $ 0.308
-5.94%
$ 16.93 million $ 2,318
Feb 10, 2024 $ 0.328
+0.00%
$ 17.97 million $ 369
Feb 9, 2024 $ 0.316
+2.27%
$ -- $ 501
Feb 8, 2024 $ 0.309
-5.48%
$ 16.95 million $ 1,684
Feb 7, 2024 $ 0.327
+28.26%
$ 17.93 million $ 3,707
Feb 6, 2024 $ 0.255
+20,766.09%
$ 13.98 million $ 4,126
Feb 5, 2024 $ 0.00122
-26.61%
$ 66,998 $ 1,023
Feb 4, 2024 $ 0.293
-0.32%
$ 16.06 million $ 16
Feb 3, 2024 $ 0.294
-0.01%
$ 16.09 million $ 16
Feb 2, 2024 $ 0.294
+23,948.28%
$ 16.09 million $ 6,721
Feb 1, 2024 $ 0.00122
+0.00%
$ 66,912 $ 244
Jan 31, 2024 $ 0.272
+15,908.95%
$ 14.9 million $ 505
Jan 30, 2024 $ 0.0017
+0.00%
$ 93,085 $ 20
Jan 29, 2024 $ 0.0017
-0.06%
$ 93,085 $ 1
Jan 28, 2024 $ 0.0017
-0.06%
$ 93,140 $ 1,429
Jan 27, 2024 $ 0.0017
+0.00%
$ 93,141 $ 10
Jan 26, 2024 $ 0.0017
+0.06%
$ 93,141 $ 9
Jan 25, 2024 $ 0.0017
+0.12%
$ 93,086 $ 1,434
Jan 24, 2024 $ 0.0017
-0.18%
$ 92,977 $ 2,000
Jan 23, 2024 $ 0.0017
+0.06%
$ 93,141 $ 979
Jan 22, 2024 $ 0.0017
+0.00%
$ 93,086 $ 1,310
Jan 21, 2024 $ 0.0017
-2.35%
$ 93,086 $ 661
Jan 20, 2024 $ 0.00174
+13.49%
$ 95,063 $ 13
Jan 19, 2024 $ 0.00153
+0.13%
$ 83,767 $ 2,385
Jan 18, 2024 $ 0.00153
-12.10%
$ 83,657 $ 3
Jan 17, 2024 $ 0.00153
-12.46%
$ 83,603 $ 3
Jan 16, 2024 $ 0.00175
+3.12%
$ 95,499 $ 742
Jan 15, 2024 $ 0.00175
+0.00%
$ 95,718 $ 665
Jan 14, 2024 $ 0.00175
-99.47%
$ 95,718 $ 665
Jan 13, 2024 $ 0.328
+9.99%
$ 17.79 million $ 17,809
Jan 12, 2024 $ 0.298
-4.74%
$ 16.18 million $ 1,276
Jan 11, 2024 $ 0.313
-0.27%
$ 16.99 million $ 177
Jan 10, 2024 $ 0.314
+8.07%
$ 17.05 million $ 0
Jan 9, 2024 $ 0.29
+2.42%
$ 15.75 million $ 3,975
Jan 8, 2024 $ 0.283
+6.79%
$ 15.38 million $ 1,003
Jan 7, 2024 $ 0.265
-10.11%
$ 14.38 million $ 22,247
Jan 6, 2024 $ 0.295
+16,281.16%
$ 16 million $ 3,619