Market Cap $4.11T
2.01%
Volume 24h $204.66B
-17.46%
BTC % 55.12%
-0.3%
ETH % 11.94%
0.83%
Coins
33.517
Exchanges
885
Last update
48 Seconds 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.3101 | $0.308122 | $0.310696 | $0.308122 | $443 | $7,410,396 |
| Oct-24 2025 | $0.308122 | $0.301329 | $0.310684 | $0.304307 | - | $7,363,122 |
| Oct-23 2025 | $0.304307 | $0.298027 | $0.305067 | $0.300921 | - | $7,271,955 |
| Oct-22 2025 | $0.300921 | $0.298967 | $0.307463 | $0.307463 | - | $7,191,049 |
| Oct-21 2025 | $0.307463 | $0.297665 | $0.310304 | $0.310304 | - | $7,347,380 |
| Oct-20 2025 | $0.310304 | $0.305498 | $0.314118 | $0.305498 | - | $7,415,259 |
| Oct-19 2025 | $0.305495 | $0.295673 | $0.305517 | $0.296484 | - | $7,300,341 |
| Oct-18 2025 | $0.297918 | $0.28587 | $0.297918 | $0.285925 | - | $7,119,268 |
| Oct-17 2025 | $0.285309 | $0.284794 | $0.301459 | $0.298311 | - | $6,817,973 |
| Oct-16 2025 | $0.298328 | $0.294235 | $0.303057 | $0.302595 | - | $7,129,074 |
| Oct-15 2025 | $0.30174 | $0.30174 | $0.314159 | $0.314159 | $5,459 | $7,210,602 |
| Oct-14 2025 | $0.314159 | $0.301038 | $0.333418 | $0.332025 | $3,241 | $7,507,397 |
| Oct-13 2025 | $0.33202 | $0.328335 | $0.33202 | $0.329024 | - | $7,934,199 |
| Oct-12 2025 | $0.327927 | $0.294917 | $0.327931 | $0.297096 | - | $7,836,406 |
| Oct-11 2025 | $0.297096 | $0.297085 | $0.308408 | $0.308408 | - | $7,099,633 |