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 2
Download
Date Close Price change Market cap Trading volume

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.

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