Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Stake DAO Historical Data

SDT Page 3
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.

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