Stake DAO Historical Data

SDT Page 3
Download
Date Close Price change Market cap Trading volume
May 2, 2025 $ 0.286
+0.14%
$ 18.06 million $ 17
May 1, 2025 $ 0.285
+0.78%
$ 18 million $ 100
Apr 30, 2025 $ 0.283
+0.28%
$ 17.86 million $ 69
Apr 29, 2025 $ 0.284
-0.15%
$ -- $ 462
Apr 28, 2025 $ 0.284
+1.68%
$ 17.93 million $ 462
Apr 27, 2025 $ 0.282
-1.63%
$ -- $ 489
Apr 26, 2025 $ 0.285
+1.64%
$ 17.63 million $ 494
Apr 25, 2025 $ 0.278
+2.76%
$ 17.2 million $ 43
Apr 24, 2025 $ 0.271
+0.92%
$ 16.78 million $ 137
Apr 23, 2025 $ 0.283
+0.00%
$ -- $ 28
Apr 16, 2025 $ 0.239
+0.00%
$ -- $ 8
Apr 9, 2025 $ 0.217
+0.00%
$ -- $ 178
Apr 2, 2025 $ 0.275
+0.86%
$ -- $ 66
Mar 26, 2025 $ 0.286
-1.13%
$ -- $ 68
Mar 24, 2025 $ 0.286
+0.00%
$ -- $ 0
Mar 19, 2025 $ 0.277
+0.00%
$ -- $ 2,061
Mar 17, 2025 $ 0.277
-1.37%
$ -- $ 1
Mar 12, 2025 $ 0.266
+0.00%
$ -- $ 405
Mar 10, 2025 $ 0.278
+0.00%
$ -- $ 1
Mar 9, 2025 $ 0.277
+0.00%
$ 17.02 million $ 0
Mar 5, 2025 $ 0.298
+0.00%
$ -- $ 17
Mar 3, 2025 $ 0.342
+0.00%
$ -- $ 2
Mar 2, 2025 $ 0.33
+0.00%
$ 20.26 million $ 1
Feb 26, 2025 $ 0.342
+0.00%
$ -- $ 47
Feb 25, 2025 $ 0.000777
+0.00%
$ -- $ 0
Feb 24, 2025 $ 0.000777
+19.54%
$ 47,673 $ 0
Feb 23, 2025 $ 0.0005
-47.37%
$ 30,678 $ 41
Feb 22, 2025 $ 0.00095
+0.00%
$ 58,241 $ 1
Feb 21, 2025 $ 0.00148
+0.00%
$ 90,733 $ 0
Feb 20, 2025 $ 0.00148
-4.08%
$ 90,733 $ 0
Feb 19, 2025 $ 0.000785
-3.92%
$ 48,125 $ 19
Feb 18, 2025 $ 0.000785
-48.42%
$ 48,125 $ 131
Feb 17, 2025 $ 0.00152
+28.44%
$ 93,308 $ 58
Feb 16, 2025 $ 0.00119
+52.31%
$ 72,648 $ 217
Feb 15, 2025 $ 0.000778
+0.00%
$ 47,438 $ 0
Feb 14, 2025 $ 0.000979
+0.00%
$ -- $ 0
Feb 13, 2025 $ 0.000979
+0.00%
$ 59,694 $ 0
Feb 12, 2025 $ 0.000781
+0.00%
$ 47,621 $ 0
Feb 11, 2025 $ 0.000975
+0.00%
$ 59,450 $ 0
Feb 10, 2025 $ 0.000689
-29.69%
$ 42,011 $ 1
Feb 9, 2025 $ 0.000688
+0.00%
$ 41,950 $ 48
Feb 8, 2025 $ 0.000688
+1.18%
$ 41,949 $ 1,439
Feb 7, 2025 $ 0.00098
+0.00%
$ 59,754 $ 0.1
Feb 6, 2025 $ 0.00078
-34.07%
$ 47,559 $ 0
Feb 5, 2025 $ 0.00068
-22.73%
$ 41,462 $ 0
Feb 4, 2025 $ 0.00078
-34.07%
$ 47,559 $ 4
Feb 3, 2025 $ 0.000982
-17.06%
$ 59,876 $ 2
Feb 2, 2025 $ 0.00118
+0.00%
$ 72,192 $ 0
Feb 1, 2025 $ 0.000981
+0.00%
$ 59,812 $ 1
Jan 31, 2025 $ 0.000981
-17.22%
$ 59,812 $ 2