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

Stake DAO Historical Data

SDT Page 15
Download
Date Close Price change Market cap Trading volume

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.

Jun 18, 2023 $0.379
+23.25K%
$20.08 million $323
Jun 17, 2023 $0.00163
-99.56%
$85,670 $68
Jun 16, 2023 $0.366
+3.74%
$19.27 million $1,198
Jun 15, 2023 $0.351
-2.03%
$18.51 million $947
Jun 14, 2023 $0.351
-7.72%
$18.5 million $252
Jun 13, 2023 $0.381
-1.07%
$20.05 million $1,444
Jun 12, 2023 $0.00159
-99.59%
$83,776 $384
Jun 11, 2023 $0.377
-11.33%
$19.83 million $17,647
Jun 10, 2023 $0.425
-3.62%
$22.36 million $37,858
Jun 9, 2023 $0.44
-3.73%
$23.15 million $53,554
Jun 8, 2023 $0.457
+14.75%
$24.02 million $40,277
Jun 7, 2023 $0.398
+0.52%
$20.93 million $42,867
Jun 6, 2023 $0.396
-1.43%
$20.82 million $37,428
Jun 5, 2023 $0.398
+1.10%
$20.95 million $21,343
Jun 4, 2023 $0.394
-2.72%
$20.71 million $43,347
Jun 3, 2023 $0.405
-5.00%
$21.29 million $45,957
Jun 2, 2023 $0.428
+3.06%
$22.51 million $21,351
Jun 1, 2023 $0.415
-0.74%
$21.83 million $44,602
May 31, 2023 $0.418
+7.80%
$21.99 million $44,967
May 30, 2023 $0.388
-1.13%
$20.4 million $48,167
May 29, 2023 $0.39
-1.25%
$20.47 million $22,327
May 28, 2023 $0.395
-9.11%
$20.75 million $22,304
May 27, 2023 $0.434
+4.26%
$22.81 million $47,280
May 26, 2023 $0.42
+4.22%
$22.08 million $52,227
May 25, 2023 $0.402
-3.93%
$21.13 million $2,737
May 24, 2023 $0.419
+14.13%
$21.99 million $41,008
May 23, 2023 $0.419
+1.41%
$22.01 million $21,205
May 22, 2023 $0.412
+1.60%
$21.62 million $21,897
May 21, 2023 $0.405
+4.78%
$21.28 million $21,912
May 20, 2023 $0.386
-8.32%
$20.29 million $73,682
May 19, 2023 $0.423
+9.55%
$22.21 million $54,659
May 18, 2023 $0.38
-8.87%
$19.91 million $11,635
May 17, 2023 $0.416
-0.59%
$21.85 million $40,250
May 16, 2023 $0.419
-5.80%
$21.96 million $45,131
May 15, 2023 $0.443
+5.17%
$23.22 million $22,537
May 14, 2023 $0.421
-0.96%
$22.07 million $105,598
May 13, 2023 $0.425
+0.71%
$22.27 million $172,218
May 12, 2023 $0.422
+3.11%
$22.09 million $271,062
May 11, 2023 $0.409
-0.76%
$21.42 million $224,104
May 10, 2023 $0.412
-7.70%
$21.57 million $152,041
May 9, 2023 $0.446
+8.89%
$23.37 million $174,302
May 8, 2023 $0.409
+1.41%
$21.37 million $149,124
May 7, 2023 $0.404
+2.13%
$21.12 million $179,415
May 6, 2023 $0.396
-7.45%
$20.67 million $165,254
May 5, 2023 $0.427
+3.33%
$22.29 million $235,101
May 4, 2023 $0.413
-1.06%
$21.58 million $207,840
May 3, 2023 $0.418
-6.34%
$21.82 million $244,137
May 2, 2023 $0.446
+3.81%
$23.28 million $265,408
May 1, 2023 $0.43
-3.90%
$22.42 million $225,487
Apr 30, 2023 $0.447
+2.01%
$23.32 million $267,960