Stake DAO (SDT) historical data and Live price

Stake DAO

SDT

$ 0.243422 + 0.856 %

0.0000041 BTC

MARKET CAP
172.49 k

24H VOLUME
14.168 k

CIRC.SUPPLY
708.604 k

MAX SUPPLY
41.6 M

SDT

USD

Rank2,113

1H -0.32 %

24H 0.86 %

7D -9.85 %

EXPLORER 1
2

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/2/24	0.251	0.251	0.241	0.243	29,755.11	172,203.83
5/1/24	0.252	0.255	0.245	0.251	24,272.92	177,933.79
4/30/24	0.267	0.268	0.249	0.252	16,226.38	178,545.02
4/29/24	0.277	0.277	0.265	0.267	13,942.41	189,070.6
4/28/24	0.271	0.277	0.271	0.277	3,143.25	196,264.53
4/27/24	0.268	0.271	0.264	0.271	4,399.25	192,063.9
4/26/24	0.27	0.271	0.267	0.268	3,630.16	189,737.19
4/25/24	0.27	0.271	0.268	0.27	16,825.06	191,599.14
4/24/24	0.276	0.277	0.27	0.27	802.33	191,418.87
4/23/24	0.272	0.276	0.271	0.276	11,845.24	195,484.39
4/22/24	0.265	0.272	0.265	0.272	12,283.03	192,548.45
4/21/24	0.265	0.268	0.264	0.265	844.98	187,523.01
4/20/24	0.259	0.266	0.255	0.265	10,592.7	187,843.98
4/19/24	0.254	0.259	0.251	0.259	12,942.78	183,335.49
4/18/24	0.258	0.258	0.252	0.254	5,881.19	179,633.56
4/17/24	0.256	0.258	0.256	0.258	7,299.35	183,133
4/16/24	0.245	0.256	0.239	0.256	73,236.7	181,245.79
4/15/24	0.249	0.251	0.245	0.245	10,535.15	173,462.2
4/14/24	0.269	0.269	0.246	0.249	40,635.77	176,168.14
4/13/24	0.264	0.274	0.264	0.269	20,634.82	190,315.44
4/12/24	0.283	0.283	0.263	0.264	11,437.2	187,072.5
4/11/24	0.287	0.287	0.283	0.283	13,136.51	200,244.67
4/10/24	0.278	0.288	0.278	0.287	10,597.5	203,427.75
4/9/24	0.289	0.296	0.277	0.278	1,332.5	197,216.83
4/8/24	0.277	0.289	0.275	0.289	8,100.24	204,547.53
4/7/24	0.271	0.28	0.271	0.277	11,955.02	196,084.1
4/6/24	0.268	0.277	0.267	0.271	9,557.42	191,926.83
4/5/24	0.274	0.274	0.267	0.268	8,009.06	190,135.51
4/4/24	0.281	0.281	0.273	0.274	12,029.04	194,099.62
4/3/24	0.276	0.283	0.276	0.281	3,581.02	199,459.4
4/2/24	0.285	0.285	0.276	0.276	13,641.09	195,454.83
4/1/24	0.294	0.294	0.284	0.285	14,122.44	201,875.33
3/31/24	0.29	0.294	0.29	0.294	12,100.17	208,326.37
3/30/24	0.296	0.298	0.289	0.29	12,394.85	205,471.09
3/29/24	0.307	0.308	0.295	0.296	32,930.62	209,593.51
3/28/24	0.3	0.307	0.294	0.307	22,989.9	217,404.08
3/27/24	0.304	0.306	0.3	0.3	12,165.45	212,370.74
3/26/24	0.303	0.306	0.303	0.304	2,611.54	215,734.14
3/25/24	0.292	0.303	0.292	0.303	9,154.41	215,056.29
3/24/24	0.294	0.294	0.29	0.292	7,051.69	207,183.35
3/23/24	0.305	0.305	0.294	0.294	3,643.65	208,212.5
3/22/24	0.306	0.306	0.301	0.305	3,288.41	216,033.35
3/21/24	0.317	0.32	0.306	0.306	24,090.91	216,790.76
3/20/24	0.31	0.317	0.304	0.317	14,522.26	224,830.2
3/19/24	0.325	0.325	0.309	0.31	19,452.7	219,874.2
3/18/24	0.329	0.329	0.325	0.325	6,661.02	230,277.26
3/17/24	0.331	0.331	0.317	0.329	10,208.47	232,944.4
3/16/24	0.337	0.339	0.331	0.331	10,027.6	234,820.66
3/15/24	0.346	0.347	0.333	0.337	20,326.84	239,147.93
3/14/24	0.364	0.364	0.345	0.346	52,989.75	244,858.49
3/13/24	0.366	0.368	0.363	0.364	3,595.92	258,275.15
3/12/24	0.37	0.374	0.363	0.366	12,183.24	259,194.58
3/11/24	0.364	0.371	0.359	0.37	24,968.67	262,187.03
3/10/24	0.361	0.366	0.357	0.364	6,385.26	258,236.27
3/9/24	0.367	0.367	0.361	0.361	10,253.7	256,109.07
3/8/24	0.366	0.369	0.366	0.367	18,227.02	260,061.7
3/7/24	0.363	0.377	0.362	0.366	64,751.57	259,513.17
3/6/24	0.36	0.363	0.357	0.363	19,574.06	257,558.46
3/5/24	0.351	0.36	0.351	0.36	3,868.71	255,304.43
3/4/24	0.347	0.351	0.345	0.351	17,625.26	248,801.43
3/3/24	0.347	0.358	0.345	0.347	43,076.07	246,078.51
3/2/24	0.351	0.362	0.347	0.347	31,109.06	246,208.88
3/1/24	0.357	0.357	0.347	0.351	26,935.64	248,726.58
2/29/24	0.357	0.379	0.357	0.357	41,126.58	252,727.79
2/28/24	0.361	0.361	0.356	0.357	17,671	253,076.81
2/27/24	0.361	0.362	0.361	0.361	10,362.86	255,565.93
2/26/24	0.358	0.361	0.355	0.361	11,820.44	255,627.46
2/25/24	0.353	0.358	0.353	0.358	7,091.45	253,474.27
2/24/24	0.355	0.356	0.353	0.353	12,568.48	249,887.45
2/23/24	0.365	0.367	0.355	0.355	22,631.68	251,793.65
2/22/24	0.36	0.367	0.36	0.365	8,438.3	258,761.3
2/21/24	0.372	0.375	0.36	0.36	16,204.73	255,317.99
2/20/24	0.366	0.372	0.359	0.372	34,185.57	263,498.5
2/19/24	0.357	0.366	0.357	0.366	14,026.59	259,465.49
2/18/24	0.356	0.364	0.356	0.357	49,055.25	253,185.92
2/17/24	0.354	0.357	0.349	0.356	17,472.94	252,422.33
2/16/24	0.352	0.358	0.351	0.356	30,566.97	252,136.41
2/15/24	0.334	0.352	0.334	0.352	75,844.14	249,283.34
2/14/24	0.316	0.334	0.315	0.334	49,887.86	236,609.94
2/13/24	0.316	0.32	0.316	0.316	22,716.95	224,211.98
2/12/24	0.313	0.313	0.307	0.308	12,639.59	217,933.49
2/11/24	0.316	0.32	0.304	0.313	44,619.02	222,033.72
2/10/24	0.313	0.316	0.312	0.316	17,346.98	223,667.12
2/9/24	0.319	0.32	0.313	0.313	29,731.42	221,636.73
2/8/24	0.322	0.322	0.319	0.319	1,746.51	226,387.34
2/7/24	0.313	0.322	0.313	0.322	20,785.35	228,132.51
2/6/24	0.297	0.316	0.297	0.313	61,216.72	222,129.24
2/5/24	0.292	0.304	0.292	0.297	131,622.34	210,635.3
2/4/24	0.295	0.295	0.292	0.292	371.97	207,112.43
2/3/24	0.289	0.296	0.289	0.295	65,279.33	209,008.58

Similar Coins