Market Cap $2.49T
-0.35%
Volume 24h $156.09B
-6.22%
BTC % 50.88%
0.6%
ETH % 15.4%
0.13%
Coins
26.855
+40
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Apr-25 2024 | $0.270389 | $0.268332 | $0.270896 | $0.270135 | $16,825 | $191,599 |
| Apr-24 2024 | $0.270135 | $0.270135 | $0.276393 | $0.275872 | $802 | $191,419 |
| Apr-23 2024 | $0.275872 | $0.271687 | $0.275872 | $0.271729 | $11,845 | $195,484 |
| Apr-22 2024 | $0.271729 | $0.264637 | $0.271729 | $0.264637 | $12,283 | $192,548 |
| Apr-21 2024 | $0.264637 | $0.264056 | $0.267874 | $0.26509 | $845 | $187,523 |
| Apr-20 2024 | $0.264769 | $0.254937 | $0.264769 | $0.258727 | $16,448 | $187,617 |
| Apr-19 2024 | $0.253028 | $0.251413 | $0.254661 | $0.253503 | $6,499 | $179,297 |
| Apr-18 2024 | $0.253503 | $0.252092 | $0.258441 | $0.258441 | $5,858 | $179,634 |
| Apr-17 2024 | $0.258441 | $0.255694 | $0.258441 | $0.255778 | $7,299 | $183,133 |
| Apr-16 2024 | $0.255778 | $0.238951 | $0.256109 | $0.244794 | $73,237 | $181,246 |
| Apr-15 2024 | $0.244794 | $0.244688 | $0.251267 | $0.248656 | $10,535 | $173,462 |
| Apr-14 2024 | $0.248612 | $0.24614 | $0.254986 | $0.254986 | $40,636 | $176,168 |
| Apr-13 2024 | $0.268577 | $0.264001 | $0.273854 | $0.264001 | $20,635 | $190,315 |
| Apr-12 2024 | $0.264001 | $0.263373 | $0.282989 | $0.28259 | $11,437 | $187,072 |
| Apr-11 2024 | $0.28259 | $0.28259 | $0.287082 | $0.287082 | $13,137 | $200,245 |