Stake DAO Historical Data

SDT Page 17
Download
Date Close Price change Market cap Trading volume
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