Market Cap $2.39T
-0.09%
Volume 24h $185.96B
-17.33%
BTC % 53.66%
-0.07%
ETH % 9.38%
0.42%
Coins
34.257
+3
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $0.15489 | $0.154407 | $0.163053 | $0.163053 | - | $3,701,374 |
| Feb-22 2026 | $0.163053 | $0.163005 | $0.164917 | $0.164917 | - | $3,896,450 |
| Feb-21 2026 | $0.164917 | $0.162834 | $0.165658 | $0.162834 | $1,012 | $3,940,993 |
| Feb-20 2026 | $0.162834 | $0.159376 | $0.162834 | $0.159376 | - | $3,891,223 |
| Feb-19 2026 | $0.159376 | $0.159375 | $0.163975 | $0.161245 | - | $3,808,577 |
| Feb-18 2026 | $0.161844 | $0.161844 | $0.165009 | $0.164138 | $185 | $3,867,554 |
| Feb-17 2026 | $0.164138 | $0.161325 | $0.164138 | $0.161325 | $3,687 | $3,922,381 |
| Feb-16 2026 | $0.161325 | $0.160375 | $0.164017 | $0.160408 | - | $3,855,151 |
| Feb-15 2026 | $0.161138 | $0.161138 | $0.170903 | $0.170903 | - | $3,850,685 |
| Feb-14 2026 | $0.171335 | $0.16675 | $0.171335 | $0.166759 | - | $4,094,353 |
| Feb-13 2026 | $0.166759 | $0.157042 | $0.167785 | $0.161148 | $5,731 | $3,985,005 |
| Feb-12 2026 | $0.161149 | $0.157944 | $0.161157 | $0.157944 | - | $3,850,935 |
| Feb-11 2026 | $0.159336 | $0.157479 | $0.163642 | $0.161652 | - | $3,807,633 |
| Feb-10 2026 | $0.161652 | $0.161462 | $0.167155 | $0.161462 | - | $3,862,960 |
| Feb-09 2026 | $0.161462 | $0.161274 | $0.174154 | $0.174154 | - | $3,858,438 |