Stake DAO Historical Data

SDT Page 9
Download
Date Close Price change Market cap Trading volume
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
+22,134.37%
$ 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
+24,234.24%
$ 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
+38,081.27%
$ 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