Market Cap $4.46T
-0.24%
Volume 24h $249.30B
BTC % 54.56%
0.07%
ETH % 12.13%
0.24%
Coins
33.322
+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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.356433 | $0.354932 | $0.370566 | $0.366118 | - | $8,517,594 |
| Oct-02 2025 | $0.359116 | $0.333215 | $0.361259 | $0.333215 | - | $8,581,700 |
| Oct-01 2025 | $0.333215 | $0.323775 | $0.336118 | $0.323775 | - | $7,962,765 |
| Sep-30 2025 | $0.323775 | $0.323775 | $0.328999 | $0.327197 | - | $7,737,186 |
| Sep-29 2025 | $0.32717 | $0.320034 | $0.32717 | $0.32559 | $3,699 | $7,818,297 |
| Sep-28 2025 | $0.313011 | $0.313011 | $0.316367 | $0.316367 | - | $7,479,964 |
| Sep-27 2025 | $0.316348 | $0.310482 | $0.316414 | $0.311528 | $1,219 | $7,559,706 |
| Sep-26 2025 | $0.311343 | $0.304729 | $0.312257 | $0.305693 | $13,082 | $7,440,099 |
| Sep-25 2025 | $0.305693 | $0.305693 | $0.329897 | $0.322716 | - | $7,305,071 |
| Sep-24 2025 | $0.327113 | $0.327054 | $0.334189 | $0.330491 | - | $7,816,936 |
| Sep-23 2025 | $0.330491 | $0.329933 | $0.346254 | $0.341246 | $10,131 | $7,897,657 |
| Sep-22 2025 | $0.341246 | $0.329197 | $0.34263 | $0.340622 | - | $8,154,676 |
| Sep-21 2025 | $0.3389 | $0.337699 | $0.341319 | $0.340548 | - | $8,098,614 |
| Sep-20 2025 | $0.340546 | $0.335754 | $0.340546 | $0.339149 | $525 | $8,137,939 |
| Sep-19 2025 | $0.339175 | $0.319183 | $0.388549 | $0.388549 | $23,717 | $8,105,176 |