Market Cap $3.25T
-3.02%
Volume 24h $271.41B
-2.6%
BTC % 54.67%
-0.14%
ETH % 11.2%
-0.35%
Coins
33.766
+6
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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.267229 | $0.267229 | $0.280196 | $0.269474 | - | $6,385,914 |
| Dec-03 2025 | $0.269474 | $0.255227 | $0.269474 | $0.255227 | - | $6,439,551 |
| Dec-02 2025 | $0.255227 | $0.242808 | $0.256531 | $0.242808 | - | $6,099,101 |
| Dec-01 2025 | $0.242808 | $0.240401 | $0.254141 | $0.254141 | $1,511 | $5,802,335 |
| Nov-30 2025 | $0.254141 | $0.25369 | $0.254141 | $0.25369 | - | $6,073,156 |
| Nov-29 2025 | $0.25369 | $0.25369 | $0.258133 | $0.258133 | - | $6,062,379 |
| Nov-28 2025 | $0.258133 | $0.254184 | $0.258133 | $0.254184 | - | $6,168,547 |
| Nov-27 2025 | $0.254184 | $0.252494 | $0.256168 | $0.252494 | - | $6,074,184 |
| Nov-26 2025 | $0.252494 | $0.242171 | $0.252494 | $0.24589 | - | $6,033,793 |
| Nov-25 2025 | $0.244182 | $0.242902 | $0.246824 | $0.246824 | - | $5,835,157 |
| Nov-24 2025 | $0.246824 | $0.231565 | $0.246824 | $0.231565 | - | $5,898,297 |
| Nov-23 2025 | $0.228443 | $0.228443 | $0.228443 | $0.228443 | - | $5,459,055 |
| Nov-22 2025 | $0.228443 | $0.226356 | $0.232348 | $0.230146 | - | $5,459,055 |
| Nov-21 2025 | $0.230146 | $0.230146 | $0.236193 | $0.23403 | - | $5,499,754 |
| Nov-20 2025 | $0.23403 | $0.226143 | $0.240178 | $0.235134 | - | $5,592,554 |