Stake DAO Historical Data

SDT Page 19
Download
Date Close Price change Market cap Trading volume
Nov 30, 2022 $ 0.335
+2.76%
$ 14.41 million $ 220,621
Nov 29, 2022 $ 0.326
+4.80%
$ 14.01 million $ 196,414
Nov 28, 2022 $ 0.311
-1.31%
$ 13.37 million $ 231,963
Nov 27, 2022 $ 0.315
+0.87%
$ 13.55 million $ 112,876
Nov 26, 2022 $ 0.312
-0.88%
$ 13.43 million $ 222,524
Nov 25, 2022 $ 0.315
+1.08%
$ 13.54 million $ 104,279
Nov 24, 2022 $ 0.312
-0.85%
$ 13.39 million $ 269,896
Nov 23, 2022 $ 0.314
+4.60%
$ 13.5 million $ 194,669
Nov 22, 2022 $ 0.3
-0.16%
$ 12.91 million $ 162,360
Nov 21, 2022 $ 0.302
-7.93%
$ 12.97 million $ 153,080
Nov 20, 2022 $ 0.328
+0.92%
$ 14.1 million $ 288,168
Nov 19, 2022 $ 0.325
+0.93%
$ 13.97 million $ 126,141
Nov 18, 2022 $ 0.322
-0.65%
$ 13.81 million $ 246,207
Nov 17, 2022 $ 0.325
-3.84%
$ 13.9 million $ 213,061
Nov 16, 2022 $ 0.337
-4.47%
$ 14.45 million $ 204,966
Nov 15, 2022 $ 0.353
-0.04%
$ 15.12 million $ 211,517
Nov 14, 2022 $ 0.353
-2.40%
$ 15.13 million $ 260,497
Nov 13, 2022 $ 0.362
-2.34%
$ 15.5 million $ 258,860
Nov 12, 2022 $ 0.371
-2.86%
$ 15.86 million $ 245,350
Nov 11, 2022 $ 0.382
-2.48%
$ 16.32 million $ 302,957
Nov 10, 2022 $ 0.391
+13.43%
$ 16.72 million $ 263,221
Nov 9, 2022 $ 0.345
-21.64%
$ 14.73 million $ 281,256
Nov 8, 2022 $ 0.44
-4.74%
$ 18.8 million $ 473,092
Nov 7, 2022 $ 0.462
-1.44%
$ 19.73 million $ 279,640
Nov 6, 2022 $ 0.469
-2.99%
$ 20.02 million $ 308,332
Nov 5, 2022 $ 0.484
+0.22%
$ 20.63 million $ 398,708
Nov 4, 2022 $ 0.482
+6.78%
$ 20.58 million $ 278,538
Nov 3, 2022 $ 0.452
+0.33%
$ 19.27 million $ 176,257
Nov 2, 2022 $ 0.45
-6.96%
$ 19.2 million $ 317,122
Nov 1, 2022 $ 0.484
+6.72%
$ 495,894 $ 319,216
Oct 31, 2022 $ 0.453
-1.43%
$ 464,460 $ 275,080
Oct 30, 2022 $ 0.46
-0.09%
$ 471,199 $ 348,743
Oct 29, 2022 $ 0.46
+3.69%
$ 471,629 $ 327,797
Oct 28, 2022 $ 0.444
+2.25%
$ 454,859 $ 503,101
Oct 27, 2022 $ 0.434
-1.86%
$ 444,835 $ 271,740
Oct 26, 2022 $ 0.442
+2.16%
$ 453,307 $ 301,027
Oct 25, 2022 $ 0.433
+4.20%
$ 446,109 $ 301,469
Oct 24, 2022 $ 0.416
+0.33%
$ 429,495 $ 264,245
Oct 23, 2022 $ 0.414
+1.42%
$ 17.2 million $ 239,053
Oct 22, 2022 $ 0.409
-0.52%
$ 422,396 $ 248,332
Oct 21, 2022 $ 0.402
-1.09%
$ 16.7 million $ 124,981
Oct 20, 2022 $ 0.407
-2.49%
$ 16.88 million $ 335,793
Oct 19, 2022 $ 0.417
-2.80%
$ 431,316 $ 245,934
Oct 18, 2022 $ 0.429
+1.84%
$ 442,553 $ 339,590
Oct 17, 2022 $ 0.421
-0.23%
$ 17.47 million $ 263,757
Oct 16, 2022 $ 0.422
+0.64%
$ 435,572 $ 274,607
Oct 15, 2022 $ 0.42
+0.73%
$ 433,250 $ 243,641
Oct 14, 2022 $ 0.417
-1.19%
$ 430,920 $ 256,141
Oct 13, 2022 $ 0.422
+0.15%
$ 436,118 $ 263,957
Oct 12, 2022 $ 0.421
-0.38%
$ 435,483 $ 263,873