Market Cap $3.47T
-0.24%
Volume 24h $261.49B
BTC % 54.9%
-0.2%
ETH % 11.05%
0.09%
Coins
33.670
+3
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.269351 | $0.268135 | $0.29029 | $0.29029 | - | $6,436,621 |
| Nov-13 2025 | $0.29029 | $0.268339 | $0.29029 | $0.268339 | - | $6,937,005 |
| Nov-12 2025 | $0.268339 | $0.268339 | $0.275119 | $0.268995 | $507 | $6,412,427 |
| Nov-11 2025 | $0.268995 | $0.268995 | $0.279837 | $0.276671 | - | $6,428,109 |
| Nov-10 2025 | $0.276671 | $0.271338 | $0.277771 | $0.271338 | $653 | $6,611,555 |
| Nov-09 2025 | $0.271338 | $0.262433 | $0.271338 | $0.262433 | - | $6,484,113 |
| Nov-08 2025 | $0.262433 | $0.262433 | $0.267421 | $0.267421 | - | $6,271,310 |
| Nov-07 2025 | $0.267421 | $0.254517 | $0.267421 | $0.256525 | $2,441 | $6,390,498 |
| Nov-06 2025 | $0.258157 | $0.255553 | $0.263269 | $0.263269 | $753 | $6,169,126 |
| Nov-05 2025 | $0.263269 | $0.246373 | $0.265118 | $0.246951 | $3,233 | $6,291,274 |
| Nov-04 2025 | $0.246951 | $0.246201 | $0.303874 | $0.303874 | $2,870 | $5,901,333 |
| Nov-03 2025 | $0.303874 | $0.303874 | $0.304558 | $0.304558 | - | $7,261,608 |
| Nov-02 2025 | $0.304558 | $0.304558 | $0.306442 | $0.305911 | - | $7,277,952 |
| Nov-01 2025 | $0.305911 | $0.3018 | $0.306142 | $0.3018 | - | $7,310,288 |
| Oct-31 2025 | $0.3018 | $0.298158 | $0.306745 | $0.298158 | - | $7,212,057 |