CurrencyBeacon logo}}

Crypto Rate Dashboard

Stake DAO Price Chart

SDT/USD
$0.136942
-0.64%

SDT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-02-20 $0.3616522 $0.36707382 $0.35798769 $0.35990381 $1,386.18
2025-02-19 $0.35071515 $0.36480826 $0.34898051 $0.36153385 $1,129.60
2025-02-18 $0.37515436 $0.37605611 $0.34324662 $0.35054327 $2,998.34
2025-02-17 $0.36451896 $0.38450424 $0.36323602 $0.37505881 $899.83
2025-02-16 $0.37024648 $0.37167337 $0.36359781 $0.36444052 $811.06
2025-02-15 $0.36539282 $0.37183171 $0.35972593 $0.37018299 $3,306.84
2025-02-14 $0.36874628 $0.37586682 $0.36158811 $0.36520508 $2,438.93
2025-02-13 $0.3829793 $0.38509853 $0.36385105 $0.36854222 $820.50
2025-02-12 $0.36269188 $0.39049481 $0.35794786 $0.38251715 $1,065.05
2025-02-11 $0.36764807 $0.37804078 $0.35712637 $0.36285914 $736.60
2025-02-10 $0.36618265 $0.37280969 $0.35851903 $0.3674527 $978.98
2025-02-09 $0.36581418 $0.3728551 $0.3543546 $0.36657552 $630.79
2025-02-08 $0.36581634 $0.37099324 $0.36029485 $0.36590694 $42.90
2025-02-07 $0.37574304 $0.38253295 $0.35596325 $0.36608254 $877.63
2025-02-06 $0.37993054 $0.38873856 $0.36755878 $0.36950828 $781.77
2025-02-05 $0.37089802 $0.38778457 $0.36889377 $0.38017908 $2,753.77
2025-02-04 $0.40132415 $0.40186216 $0.36067383 $0.37169654 $1,078.02
2025-02-03 $0.39665665 $0.40560587 $0.3203294 $0.40096138 $295.64
2025-02-02 $0.43433824 $0.44201726 $0.38741062 $0.39571004 $3,318.92
2025-02-01 $0.45554603 $0.46226933 $0.43274671 $0.43457144 $1,678.80
2025-01-31 $0.48412494 $0.4912205 $0.45315193 $0.45517884 $10,378.62
2025-01-30 $0.47058068 $0.49614808 $0.46829087 $0.4841612 $8,520.75
2025-01-29 $0.46854941 $0.47946867 $0.46240441 $0.47025473 $221.85
2025-01-28 $0.48445411 $0.49037083 $0.46406428 $0.46894621 $135.52
2025-01-27 $0.48904844 $0.49153205 $0.46141309 $0.48346512 $179.41
2025-01-26 $0.50228775 $0.50618951 $0.48983348 $0.48998147 $407.45
2025-01-25 $0.50559439 $0.50811653 $0.49605157 $0.50219043 $23,592.59
2025-01-24 $0.5096688 $0.52725156 $0.50478074 $0.50565469 $860.52
2025-01-23 $0.49778747 $0.52070135 $0.48106541 $0.50916431 $25,256.46
2025-01-22 $0.55091053 $0.55636874 $0.49299286 $0.49762742 $54,673.37