Stake DAO Historical Data

SDT Page 15
Download
Date Close Price change Market cap Trading volume
Jun 18, 2023 $ 0.379
+23,250.68%
$ 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