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

Stake DAO Historical Data

SDT Page 17
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

Mar 10, 2023 $0.32
+0.21%
$16.34 million $183,330
Mar 9, 2023 $0.322
-3.08%
$16.42 million $409,971
Mar 8, 2023 $0.332
+0.37%
$16.94 million $347,539
Mar 7, 2023 $0.331
-0.20%
$16.88 million $316,465
Mar 6, 2023 $0.331
-0.46%
$16.91 million $304,096
Mar 5, 2023 $0.333
+0.57%
$16.99 million $333,245
Mar 4, 2023 $0.331
+0.19%
$16.89 million $302,959
Mar 3, 2023 $0.33
-4.85%
$16.86 million $303,827
Mar 2, 2023 $0.347
+1.39%
$17.71 million $336,885
Mar 1, 2023 $0.342
-1.01%
$17.46 million $343,980
Feb 28, 2023 $0.346
-2.10%
$17.63 million $351,242
Feb 27, 2023 $0.353
-2.79%
$18.01 million $334,786
Feb 26, 2023 $0.363
+3.16%
$18.52 million $319,334
Feb 25, 2023 $0.352
-2.26%
$17.95 million $348,027
Feb 24, 2023 $0.36
-1.81%
$18.37 million $355,834
Feb 23, 2023 $0.367
+2.21%
$18.69 million $344,064
Feb 22, 2023 $0.359
-2.98%
$18.28 million $331,510
Feb 21, 2023 $0.37
-1.86%
$18.84 million $494,299
Feb 20, 2023 $0.377
-0.97%
$19.21 million $526,752
Feb 19, 2023 $0.381
+0.63%
$19.39 million $601,913
Feb 18, 2023 $0.379
+0.76%
$19.27 million $573,106
Feb 17, 2023 $0.376
-0.77%
$19.12 million $555,105
Feb 16, 2023 $0.379
-0.62%
$19.26 million $588,512
Feb 15, 2023 $0.381
+8.30%
$19.22 million $568,566
Feb 14, 2023 $0.352
+0.58%
$17.74 million $504,862
Feb 13, 2023 $0.35
+1.35%
$17.64 million $550,798
Feb 12, 2023 $0.345
-0.87%
$17.4 million $517,861
Feb 11, 2023 $0.348
-0.56%
$17.49 million $531,118
Feb 10, 2023 $0.35
-2.63%
$17.59 million $379,239
Feb 9, 2023 $0.36
-2.44%
$18.15 million $171,597
Feb 8, 2023 $0.369
-1.06%
$18.6 million $152,363
Feb 7, 2023 $0.372
+0.09%
$17.33 million $84,408
Feb 6, 2023 $0.372
+0.90%
$17.31 million $200,290
Feb 5, 2023 $0.369
-3.48%
$17.15 million $74,911
Feb 4, 2023 $0.382
+1.12%
$17.76 million $233,028
Feb 3, 2023 $0.378
+0.09%
$17.56 million $67,554
Feb 2, 2023 $0.378
-1.17%
$17.55 million $157,146
Feb 1, 2023 $0.382
+1.93%
$17.75 million $145,718
Jan 31, 2023 $0.375
+0.97%
$17.41 million $147,692
Jan 30, 2023 $0.371
-4.13%
$17.24 million $190,751
Jan 29, 2023 $0.387
-0.72%
$17.98 million $158,182
Jan 28, 2023 $0.39
+1.11%
$18.11 million $102,629
Jan 27, 2023 $0.386
-1.93%
$17.91 million $152,226
Jan 26, 2023 $0.393
+3.27%
$18.23 million $168,107
Jan 25, 2023 $0.381
-0.68%
$17.65 million $208,000
Jan 24, 2023 $0.384
-4.93%
$17.77 million $134,910
Jan 23, 2023 $0.403
+2.92%
$18.68 million $168,735
Jan 22, 2023 $0.392
-1.38%
$18.15 million $207,642
Jan 21, 2023 $0.397
-2.98%
$18.4 million $256,016
Jan 20, 2023 $0.41
+7.04%
$18.96 million $168,153