Stake DAO Historical Data

SDT Page 16
Download
Date Close Price change Market cap Trading volume
Apr 29, 2023 $ 0.438
+1.17%
$ 22.86 million $ 258,714
Apr 28, 2023 $ 0.433
+0.42%
$ 22.6 million $ 217,681
Apr 27, 2023 $ 0.432
+0.27%
$ 22.5 million $ 230,501
Apr 26, 2023 $ 0.431
+3.32%
$ 22.44 million $ 288,732
Apr 25, 2023 $ 0.417
+1.00%
$ 21.7 million $ 227,245
Apr 24, 2023 $ 0.412
-2.46%
$ 21.49 million $ 245,551
Apr 23, 2023 $ 0.423
+1.92%
$ 22.05 million $ 233,876
Apr 22, 2023 $ 0.415
-0.87%
$ 21.63 million $ 230,339
Apr 21, 2023 $ 0.419
-5.10%
$ 21.8 million $ 240,781
Apr 20, 2023 $ 0.441
-5.60%
$ 22.95 million $ 248,135
Apr 19, 2023 $ 0.467
-5.92%
$ 24.29 million $ 266,384
Apr 18, 2023 $ 0.496
+1.59%
$ 25.82 million $ 285,879
Apr 17, 2023 $ 0.488
+1.18%
$ 25.42 million $ 287,622
Apr 16, 2023 $ 0.482
+7.12%
$ 25.09 million $ 278,277
Apr 15, 2023 $ 0.45
-2.90%
$ 23.41 million $ 267,757
Apr 14, 2023 $ 0.463
+4.44%
$ 24.1 million $ 262,581
Apr 13, 2023 $ 0.444
-1.62%
$ 23.07 million $ 222,732
Apr 12, 2023 $ 0.451
+1.29%
$ 23.45 million $ 261,499
Apr 11, 2023 $ 0.445
-0.34%
$ 23.16 million $ 187,648
Apr 10, 2023 $ 0.447
-0.01%
$ 23.23 million $ 355,264
Apr 9, 2023 $ 0.447
-1.18%
$ 23.23 million $ 377,016
Apr 8, 2023 $ 0.452
+2.62%
$ 23.5 million $ 410,212
Apr 7, 2023 $ 0.441
+4.12%
$ 22.9 million $ 399,230
Apr 6, 2023 $ 0.423
-0.70%
$ 21.99 million $ 397,290
Apr 5, 2023 $ 0.426
-1.89%
$ 22.14 million $ 454,076
Apr 4, 2023 $ 0.434
+2.94%
$ 22.57 million $ 390,752
Apr 3, 2023 $ 0.422
+10.32%
$ 21.92 million $ 421,344
Apr 2, 2023 $ 0.382
-1.30%
$ 19.86 million $ 373,331
Apr 1, 2023 $ 0.388
+4.50%
$ 20.12 million $ 388,547
Mar 31, 2023 $ 0.371
+3.04%
$ 19.25 million $ 322,088
Mar 30, 2023 $ 0.36
-3.32%
$ 18.45 million $ 330,464
Mar 29, 2023 $ 0.372
+0.39%
$ 19.08 million $ 352,147
Mar 28, 2023 $ 0.371
+4.92%
$ 19.01 million $ 341,586
Mar 27, 2023 $ 0.353
-0.29%
$ 18.11 million $ 357,484
Mar 26, 2023 $ 0.355
-0.74%
$ 18.16 million $ 323,167
Mar 25, 2023 $ 0.36
+1.61%
$ 18.44 million $ 352,174
Mar 24, 2023 $ 0.354
-5.45%
$ 18.14 million $ 310,092
Mar 23, 2023 $ 0.375
+3.25%
$ 19.19 million $ 334,604
Mar 22, 2023 $ 0.363
-4.47%
$ 18.58 million $ 383,628
Mar 21, 2023 $ 0.38
+4.96%
$ 19.44 million $ 389,354
Mar 20, 2023 $ 0.362
+0.10%
$ 18.52 million $ 428,503
Mar 19, 2023 $ 0.362
+1.24%
$ 18.5 million $ 186,027
Mar 18, 2023 $ 0.357
+3.45%
$ 18.27 million $ 475,784
Mar 17, 2023 $ 0.345
+3.13%
$ 17.66 million $ 344,434
Mar 16, 2023 $ 0.335
-1.64%
$ 17.12 million $ 426,072
Mar 15, 2023 $ 0.34
+0.17%
$ 17.4 million $ 337,439
Mar 14, 2023 $ 0.34
-2.13%
$ 17.38 million $ 323,508
Mar 13, 2023 $ 0.347
+3.00%
$ 17.75 million $ 348,242
Mar 12, 2023 $ 0.337
+4.30%
$ 17.23 million $ 317,100
Mar 11, 2023 $ 0.323
+1.14%
$ 16.53 million $ 297,884