Market Cap $3.48T
1.51%
Volume 24h $216.94B
-36.6%
BTC % 60.87%
0.11%
ETH % 8.49%
0.7%
Coins
32.230
+10
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 |
|---|---|---|---|---|---|---|
| Jun-24 2025 | $0.222484 | $0.221751 | $0.222484 | $0.221764 | - | $5,316,654 |
| Jun-23 2025 | $0.219856 | $0.20838 | $0.227729 | $0.20838 | $24,235 | $5,253,843 |
| Jun-22 2025 | $0.208382 | $0.208382 | $0.222781 | $0.219969 | - | $4,979,666 |
| Jun-21 2025 | $0.224223 | $0.224223 | $0.233778 | $0.229917 | $2,597 | $5,358,212 |
| Jun-20 2025 | $0.229917 | $0.22813 | $0.23884 | $0.236155 | - | $5,494,286 |
| Jun-19 2025 | $0.236155 | $0.236155 | $0.245646 | $0.244589 | - | $5,643,351 |
| Jun-18 2025 | $0.244589 | $0.244589 | $0.255039 | $0.250412 | - | $5,844,895 |
| Jun-17 2025 | $0.250388 | $0.250388 | $0.261774 | $0.261212 | - | $5,983,470 |
| Jun-16 2025 | $0.262583 | $0.250061 | $0.262588 | $0.250061 | - | $6,274,887 |
| Jun-15 2025 | $0.249517 | $0.247427 | $0.270717 | $0.270717 | - | $5,962,664 |
| Jun-14 2025 | $0.270717 | $0.268569 | $0.270851 | $0.269786 | $262 | $6,469,261 |
| Jun-13 2025 | $0.269788 | $0.268991 | $0.288023 | $0.288023 | $1,225 | $6,447,073 |
| Jun-12 2025 | $0.288063 | $0.288063 | $0.309204 | $0.309204 | - | $6,883,785 |
| Jun-11 2025 | $0.309192 | $0.283774 | $0.309192 | $0.284035 | - | $7,388,680 |
| Jun-10 2025 | $0.282224 | $0.275247 | $0.282224 | $0.275247 | - | $6,744,239 |