Market Cap $3.96T
0.94%
Volume 24h $378.58B
-58.1%
BTC % 59.26%
-1.21%
ETH % 9.59%
4.58%
Coins
32.437
+19
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-15 2025 | $0.281074 | $0.275034 | $0.281074 | $0.277789 | $3,286 | $6,716,756 |
| Jul-14 2025 | $0.277789 | $0.274268 | $0.280758 | $0.274268 | - | $6,638,272 |
| Jul-13 2025 | $0.274268 | $0.271487 | $0.278001 | $0.272773 | $2,445 | $6,554,133 |
| Jul-12 2025 | $0.272773 | $0.272761 | $0.275723 | $0.275382 | - | $6,518,407 |
| Jul-11 2025 | $0.275382 | $0.262455 | $0.278652 | $0.262455 | - | $6,580,733 |
| Jul-10 2025 | $0.262526 | $0.249465 | $0.262526 | $0.249465 | $1,001 | $6,273,529 |
| Jul-09 2025 | $0.249661 | $0.233478 | $0.249661 | $0.233478 | $811 | $5,966,089 |
| Jul-08 2025 | $0.233478 | $0.233405 | $0.236541 | $0.236541 | - | $5,579,369 |
| Jul-07 2025 | $0.236541 | $0.235577 | $0.236541 | $0.236213 | - | $5,652,560 |
| Jul-06 2025 | $0.236213 | $0.233325 | $0.236213 | $0.234542 | $6,623 | $5,644,731 |
| Jul-05 2025 | $0.234542 | $0.227865 | $0.235224 | $0.2279 | - | $5,604,804 |
| Jul-04 2025 | $0.2279 | $0.2279 | $0.236097 | $0.23424 | - | $5,446,066 |
| Jul-03 2025 | $0.23424 | $0.23424 | $0.237529 | $0.236352 | - | $5,597,576 |
| Jul-02 2025 | $0.236352 | $0.216292 | $0.236352 | $0.218797 | - | $5,648,047 |
| Jul-01 2025 | $0.218797 | $0.218797 | $0.222627 | $0.222096 | - | $5,228,553 |