Market Cap $2.80T
0.43%
Volume 24h $189.64B
-21.13%
BTC % 55.82%
0.09%
ETH % 10.11%
0.79%
Coins
34.531
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 |
|---|---|---|---|---|---|---|
| Apr-25 2026 | $0.144306 | $0.143322 | $0.144309 | $0.143322 | - | $3,448,458 |
| Apr-24 2026 | $0.143322 | $0.142464 | $0.143322 | $0.142464 | - | $3,424,932 |
| Apr-23 2026 | $0.142464 | $0.142464 | $0.146783 | $0.146171 | - | $3,404,444 |
| Apr-22 2026 | $0.146171 | $0.140896 | $0.146861 | $0.140896 | - | $3,493,024 |
| Apr-21 2026 | $0.14102 | $0.14102 | $0.147624 | $0.147415 | $1,186 | $3,369,936 |
| Apr-20 2026 | $0.147415 | $0.146355 | $0.152484 | $0.152484 | $1,730 | $3,522,759 |
| Apr-19 2026 | $0.152484 | $0.152484 | $0.152484 | $0.152484 | - | $3,643,882 |
| Apr-18 2026 | $0.151574 | $0.150396 | $0.156624 | $0.150396 | - | $3,622,145 |
| Apr-17 2026 | $0.150396 | $0.150394 | $0.154972 | $0.154966 | - | $3,593,988 |
| Apr-16 2026 | $0.154966 | $0.152197 | $0.157246 | $0.157246 | - | $3,703,197 |
| Apr-15 2026 | $0.157246 | $0.155874 | $0.159323 | $0.159323 | - | $3,757,669 |
| Apr-14 2026 | $0.159322 | $0.154325 | $0.163241 | $0.154325 | - | $3,807,291 |
| Apr-13 2026 | $0.154235 | $0.147976 | $0.154235 | $0.147976 | $397 | $3,685,723 |
| Apr-12 2026 | $0.149006 | $0.148979 | $0.159917 | $0.159895 | - | $3,560,771 |
| Apr-11 2026 | $0.159896 | $0.153479 | $0.160798 | $0.154117 | - | $3,820,996 |