Market Cap $3.18T
0.04%
Volume 24h $131.97B
-17.31%
BTC % 54.64%
-0.91%
ETH % 11%
-2%
Coins
33.865
+7
Exchanges
885
Last update
2 Minutes ago
Stake DAO (SDT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $0.254618 | $0.252391 | $0.254618 | $0.254107 | - | $6,084,551 |
| Dec-23 2025 | $0.254107 | $0.254107 | $0.263422 | $0.263422 | $200 | $6,072,350 |
| Dec-22 2025 | $0.263422 | $0.258311 | $0.263422 | $0.258311 | - | $6,294,942 |
| Dec-21 2025 | $0.257659 | $0.255271 | $0.257791 | $0.256816 | - | $6,157,210 |
| Dec-20 2025 | $0.256816 | $0.255846 | $0.256816 | $0.255846 | - | $6,137,087 |
| Dec-19 2025 | $0.255846 | $0.244881 | $0.26013 | $0.244881 | - | $6,113,893 |
| Dec-18 2025 | $0.244881 | $0.244881 | $0.26022 | $0.246231 | - | $5,851,860 |
| Dec-17 2025 | $0.246231 | $0.246231 | $0.258457 | $0.257469 | - | $5,884,133 |
| Dec-16 2025 | $0.257469 | $0.255536 | $0.258388 | $0.258388 | $1,696 | $6,152,686 |
| Dec-15 2025 | $0.258388 | $0.258388 | $0.27415 | $0.266365 | - | $6,174,635 |
| Dec-14 2025 | $0.266365 | $0.266365 | $0.270573 | $0.270573 | - | $6,365,269 |
| Dec-13 2025 | $0.270573 | $0.267413 | $0.270573 | $0.267413 | - | $6,465,826 |
| Dec-12 2025 | $0.267413 | $0.267413 | $0.281896 | $0.276091 | - | $6,390,305 |
| Dec-11 2025 | $0.276091 | $0.276091 | $0.288278 | $0.288278 | - | $6,597,693 |
| Dec-10 2025 | $0.288278 | $0.287982 | $0.292479 | $0.290721 | - | $6,888,905 |