Market Cap $2.60T
1.39%
Volume 24h $112.31B
-43.73%
BTC % 51.76%
0.27%
ETH % 15.16%
-0.52%
Coins
28.264
+11
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 |
|---|---|---|---|---|---|---|
| Jul-26 2024 | $0.272493 | $0.264704 | $0.272493 | $0.264704 | $11,129 | $193,090 |
| Jul-25 2024 | $0.264704 | $0.26388 | $0.277034 | $0.277034 | $29,486 | $187,571 |
| Jul-24 2024 | $0.281245 | $0.277771 | $0.286142 | $0.277771 | $23,268 | $199,292 |
| Jul-23 2024 | $0.277771 | $0.277758 | $0.282045 | $0.282045 | $5,634 | $196,830 |
| Jul-22 2024 | $0.282045 | $0.281606 | $0.284311 | $0.284311 | $3,844 | $199,859 |
| Jul-21 2024 | $0.284311 | $0.274863 | $0.284983 | $0.276217 | $18,364 | $201,464 |
| Jul-20 2024 | $0.276217 | $0.276217 | $0.281971 | $0.281971 | $7,569 | $195,729 |
| Jul-19 2024 | $0.281971 | $0.268817 | $0.282371 | $0.274028 | $10,072 | $199,806 |
| Jul-18 2024 | $0.274028 | $0.272892 | $0.274751 | $0.273425 | $6,029 | $194,178 |
| Jul-17 2024 | $0.273425 | $0.26625 | $0.273425 | $0.26638 | $21,273 | $193,751 |
| Jul-16 2024 | $0.266464 | $0.259548 | $0.266464 | $0.262073 | $23,131 | $188,818 |
| Jul-15 2024 | $0.262093 | $0.235097 | $0.262093 | $0.235097 | $42,622 | $185,720 |
| Jul-14 2024 | $0.235097 | $0.233456 | $0.238909 | $0.236834 | $14,296 | $166,591 |
| Jul-13 2024 | $0.236835 | $0.236813 | $0.237396 | $0.236904 | $8,261 | $167,822 |
| Jul-12 2024 | $0.237992 | $0.234686 | $0.237992 | $0.236513 | $12,343 | $168,642 |