Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Stake DAO Historical Data

SDT Page 18
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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