Stake DAO Historical Data

SDT Page 18
Download
Date Close Price change Market cap Trading volume
Jan 19, 2023 $ 0.383
+1.25%
$ 17.7 million $ 154,106
Jan 18, 2023 $ 0.378
-7.81%
$ 17.47 million $ 102,347
Jan 17, 2023 $ 0.41
+5.36%
$ 18.95 million $ 180,133
Jan 16, 2023 $ 0.389
+1.85%
$ 17.99 million $ 193,601
Jan 15, 2023 $ 0.382
+0.04%
$ 17.66 million $ 148,681
Jan 14, 2023 $ 0.382
+1.70%
$ 17.64 million $ 102,649
Jan 13, 2023 $ 0.375
+6.88%
$ 17.35 million $ 158,886
Jan 12, 2023 $ 0.351
+1.45%
$ 16.22 million $ 187,758
Jan 11, 2023 $ 0.346
+3.01%
$ 15.99 million $ 43,247
Jan 10, 2023 $ 0.336
+3.88%
$ 15.48 million $ 73,931
Jan 9, 2023 $ 0.324
+2.67%
$ 14.9 million $ 84,543
Jan 8, 2023 $ 0.315
+4.15%
$ 14.51 million $ 160,974
Jan 7, 2023 $ 0.303
+0.81%
$ 13.92 million $ 67,777
Jan 6, 2023 $ 0.3
-0.48%
$ 13.81 million $ 99,511
Jan 5, 2023 $ 0.302
-0.81%
$ 13.87 million $ 141,919
Jan 4, 2023 $ 0.304
+2.20%
$ 13.98 million $ 80,353
Jan 3, 2023 $ 0.298
-0.47%
$ 13.68 million $ 86,048
Jan 2, 2023 $ 0.299
+0.02%
$ 13.74 million $ 157,851
Jan 1, 2023 $ 0.299
+1.00%
$ 13.74 million $ 68,805
Dec 31, 2022 $ 0.296
-0.42%
$ 13.59 million $ 92,669
Dec 30, 2022 $ 0.297
-0.22%
$ 13.64 million $ 93,014
Dec 29, 2022 $ 0.298
-1.34%
$ 13.67 million $ 125,027
Dec 28, 2022 $ 0.302
-5.92%
$ 13.85 million $ 62,761
Dec 27, 2022 $ 0.321
+2.74%
$ 14.72 million $ 345,914
Dec 26, 2022 $ 0.313
+2.27%
$ 14.33 million $ 110,517
Dec 25, 2022 $ 0.306
-1.46%
$ 14.02 million $ 118,680
Dec 24, 2022 $ 0.31
+0.02%
$ 14.22 million $ 109,532
Dec 23, 2022 $ 0.31
+0.12%
$ 14.22 million $ 191,815
Dec 22, 2022 $ 0.31
+1.66%
$ 14.12 million $ 112,149
Dec 21, 2022 $ 0.305
+0.76%
$ 13.88 million $ 82,676
Dec 20, 2022 $ 0.302
+1.51%
$ 13.77 million $ 119,598
Dec 19, 2022 $ 0.298
-1.10%
$ 13.57 million $ 69,230
Dec 18, 2022 $ 0.301
-1.81%
$ 13.72 million $ 125,821
Dec 17, 2022 $ 0.307
-0.19%
$ 13.9 million $ 129,041
Dec 16, 2022 $ 0.307
-8.12%
$ 13.31 million $ 74,926
Dec 15, 2022 $ 0.335
-2.68%
$ 14.48 million $ 135,509
Dec 14, 2022 $ 0.344
-3.88%
$ 14.88 million $ 231,678
Dec 13, 2022 $ 0.357
+15.16%
$ 15.46 million $ 147,170
Dec 12, 2022 $ 0.31
-3.16%
$ 13.42 million $ 251,579
Dec 11, 2022 $ 0.32
+4.99%
$ 13.86 million $ 80,139
Dec 10, 2022 $ 0.305
-1.04%
$ 13.2 million $ 115,829
Dec 9, 2022 $ 0.308
-1.10%
$ 13.34 million $ 57,931
Dec 8, 2022 $ 0.312
+1.56%
$ 13.48 million $ 183,296
Dec 7, 2022 $ 0.307
-1.32%
$ 13.27 million $ 120,502
Dec 6, 2022 $ 0.311
-2.06%
$ 13.44 million $ 108,302
Dec 5, 2022 $ 0.318
-0.98%
$ 13.71 million $ 165,698
Dec 4, 2022 $ 0.321
-1.31%
$ 13.84 million $ 277,872
Dec 3, 2022 $ 0.325
-0.50%
$ 14.02 million $ 114,635
Dec 2, 2022 $ 0.327
+1.55%
$ 14.09 million $ 140,547
Dec 1, 2022 $ 0.322
-3.86%
$ 13.87 million $ 233,160