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 19
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.

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