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 9
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.

Apr 15, 2024 $0.241
-4.34%
$13.33 million $2,085
Apr 14, 2024 $0.252
+4.32%
$13.94 million $3,555
Apr 13, 2024 $0.241
-10.34%
$13.35 million $14,743
Apr 12, 2024 $0.269
+22.13K%
$14.89 million $2,766
Apr 11, 2024 $0.00121
+0.00%
$66,960 $587
Apr 9, 2024 $0.00121
-99.59%
$67,071 $0
Apr 8, 2024 $0.297
+4.75%
$16.44 million $2,767
Apr 7, 2024 $0.284
+4.64%
$15.69 million $3,693
Apr 6, 2024 $0.000928
+0.00%
$51,355 $0.1
Apr 5, 2024 $0.000928
-16.32%
$51,355 $0
Apr 4, 2024 $0.000908
-99.68%
$50,248 $0
Apr 3, 2024 $0.281
+2.73%
$15.54 million $43
Apr 2, 2024 $0.273
-5.13%
$15.12 million $1,819
Apr 1, 2024 $0.288
-2.18%
$15.94 million $2,519
Mar 31, 2024 $0.294
+1.66%
$16.3 million $4,629
Mar 30, 2024 $0.293
-0.29%
$-- $79
Mar 29, 2024 $0.294
+24.23K%
$16.26 million $16,224
Mar 28, 2024 $0.00121
-0.17%
$66,838 $572
Mar 27, 2024 $0.000908
-99.69%
$50,197 $197
Mar 26, 2024 $0.297
-3.16%
$16.41 million $607
Mar 25, 2024 $0.31
+5.01%
$17.12 million $2,922
Mar 24, 2024 $0.295
+1.97%
$16.29 million $2,784
Mar 23, 2024 $0.29
-8.95%
$16.05 million $59
Mar 22, 2024 $0.319
-2.98%
$17.62 million $9,779
Mar 21, 2024 $0.328
+2.49%
$18.16 million $15,764
Mar 20, 2024 $0.32
+8.18%
$17.7 million $1,358
Mar 19, 2024 $0.295
-4.17%
$16.32 million $3,217
Mar 18, 2024 $0.00121
-99.63%
$66,956 $575
Mar 17, 2024 $0.331
+4.02%
$18.32 million $1,186
Mar 16, 2024 $0.318
-6.08%
$17.58 million $1,252
Mar 15, 2024 $0.339
-2.21%
$18.73 million $7,688
Mar 14, 2024 $0.347
-4.74%
$19.15 million $1,679
Mar 13, 2024 $0.364
-0.02%
$20.12 million $2,860
Mar 12, 2024 $0.364
-0.88%
$20.12 million $7,452
Mar 11, 2024 $0.368
+2.90%
$20.3 million $10,844
Mar 10, 2024 $0.358
+0.47%
$19.75 million $101
Mar 9, 2024 $0.356
+38.08K%
$19.67 million $4,501
Mar 8, 2024 $0.000932
-32.51%
$51,522 $3
Mar 7, 2024 $0.00138
-0.07%
$76,343 $549
Mar 6, 2024 $0.00138
-99.61%
$76,398 $1,955
Mar 5, 2024 $0.358
+0.13%
$19.79 million $49
Mar 4, 2024 $0.358
-5.19%
$19.77 million $2,627
Mar 3, 2024 $0.377
+7.91%
$20.85 million $20,831
Mar 2, 2024 $0.349
+1.50%
$19.31 million $16,272
Mar 1, 2024 $0.344
-4.45%
$19.03 million $9,548
Feb 29, 2024 $0.36
+0.24%
$19.92 million $5,245
Feb 28, 2024 $0.36
-0.50%
$19.87 million $6,557
Feb 27, 2024 $0.361
-2.18%
$19.97 million $3,380
Feb 26, 2024 $0.369
+1.93%
$20.41 million $1,038
Feb 25, 2024 $0.362
+1.01%
$20.02 million $3,032