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 16
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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