Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Stake DAO Historical Data

SDT Page 9
Download
Date Close Price change Market cap Trading volume

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

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