Stake DAO Historical Data

SDT Page 2
Download
Date Close Price change Market cap Trading volume
Jul 11, 2025 $ 0.274
+2.42%
$ 17.39 million $ 122
Jul 10, 2025 $ 0.257
+1.28%
$ 16.29 million $ 4
Jul 3, 2025 $ 0.233
+0.16%
$ -- $ 32
Jul 2, 2025 $ 0.233
+5.43%
$ 14.81 million $ 33
Jun 25, 2025 $ 0.224
+0.00%
$ -- $ 179
Jun 24, 2025 $ 0.224
+0.77%
$ 14.2 million $ 179
Jun 23, 2025 $ 0.221
+3.35%
$ 14.05 million $ 207
Jun 22, 2025 $ 0.214
-1.93%
$ 13.59 million $ 4
Jun 21, 2025 $ 0.216
-5.73%
$ 13.71 million $ 37
Jun 20, 2025 $ 0.229
-4.33%
$ 14.51 million $ 56
Jun 19, 2025 $ 0.239
-3.10%
$ 15.16 million $ 129
Jun 11, 2025 $ 0.297
-1.12%
$ -- $ 175
Jun 10, 2025 $ 0.287
+4.16%
$ 18.23 million $ 67
Jun 9, 2025 $ 0.273
+1.13%
$ 17.36 million $ 844
Jun 8, 2025 $ 0.271
+1.26%
$ 17.19 million $ 112
Jun 7, 2025 $ 0.259
+0.18%
$ -- $ 47
Jun 6, 2025 $ 0.259
+0.18%
$ 16.4 million $ 47
Jun 5, 2025 $ 0.248
-7.49%
$ 15.74 million $ 74
Jun 4, 2025 $ 0.268
-5.14%
$ 17.01 million $ 163
Jun 3, 2025 $ 0.287
+0.71%
$ -- $ 59
Jun 2, 2025 $ 0.283
+3.98%
$ 17.94 million $ 59
Jun 1, 2025 $ 0.273
+3.97%
$ 17.27 million $ 118
May 31, 2025 $ 0.262
-2.44%
$ 16.63 million $ 148
May 30, 2025 $ 0.27
-0.69%
$ 17.12 million $ 237
May 29, 2025 $ 0.299
-1.17%
$ 18.93 million $ 104
May 28, 2025 $ 0.299
-10.50%
$ 18.94 million $ 866
May 27, 2025 $ 0.334
+1.85%
$ 21.14 million $ 72
May 26, 2025 $ 0.327
+0.18%
$ 20.7 million $ 6
May 25, 2025 $ 0.325
-6.55%
$ 20.58 million $ 544
May 24, 2025 $ 0.348
-0.43%
$ 22.02 million $ 39
May 23, 2025 $ 0.353
-5.19%
$ 22.36 million $ 398
May 21, 2025 $ 0.339
+0.35%
$ -- $ 37
May 20, 2025 $ 0.336
-1.31%
$ 21.26 million $ 37
May 19, 2025 $ 0.339
+10.45%
$ 21.45 million $ 1,236
May 18, 2025 $ 0.305
-0.25%
$ 19.3 million $ 72
May 17, 2025 $ 0.305
-2.51%
$ 19.3 million $ 45
May 16, 2025 $ 0.313
-0.72%
$ 19.77 million $ 61
May 15, 2025 $ 0.314
-2.39%
$ 19.88 million $ 420
May 14, 2025 $ 0.32
-2.48%
$ 20.27 million $ 52
May 13, 2025 $ 0.328
-0.68%
$ 20.75 million $ 333
May 12, 2025 $ 0.33
-3.78%
$ 20.87 million $ 150
May 11, 2025 $ 0.342
-10.47%
$ 21.63 million $ 3,234
May 10, 2025 $ 0.385
-0.49%
$ 24.36 million $ 909
May 9, 2025 $ 0.381
+6.65%
$ 24.09 million $ 188
May 8, 2025 $ 0.357
+21.03%
$ 22.58 million $ 493
May 7, 2025 $ 0.297
-1.07%
$ 18.78 million $ 251
May 6, 2025 $ 0.297
+1.76%
$ 18.8 million $ 71
May 5, 2025 $ 0.293
+0.75%
$ 18.51 million $ 180
May 4, 2025 $ 0.29
-0.98%
$ 18.34 million $ 30
May 3, 2025 $ 0.292
+2.03%
$ 18.45 million $ 263