Stake DAO
SDT
Rank #1308
$0.2652
Updated 27 days ago
Market Cap
$17.61M
24h Volume
$3.76K
Avg Volume (90d)
$8.21K
24h High/Low
$0.2667
$0.2426
$0.2426
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Polygon Ecosystem
Arbitrum Ecosystem
Decentralized Finance (DeFi)
Yield Farming
Liquid Staking Governance Tokens
Curve Ecosystem
Yield Aggregator
Yield Optimizer
Olympus Pro Ecosystem
Chains
Ethereum
0x73968b9a57c6e53...
Polygon Pos
0x361a5a4993493ce...
Arbitrum One
0x7ba4a00d54a0746...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2652 | $0.2667 | $0.2426 | $0.2652 | $3.76K | $17.61M |
| Dec 2, 2025 | $0.2428 | $0.2596 | $0.2413 | $0.2581 | $6.22K | $16.52M |
| Dec 1, 2025 | $0.2526 | $0.2526 | $0.2372 | $0.2427 | $11.09K | $16.12M |
| Nov 30, 2025 | $0.2542 | $0.2587 | $0.2542 | $0.2555 | $4.70K | $17.02M |
| Nov 29, 2025 | $0.2553 | $0.2557 | $0.2505 | $0.2536 | $3.34K | $16.89M |
| Nov 28, 2025 | $0.2535 | $0.2600 | $0.2523 | $0.2559 | $8.17K | $17.00M |
| Nov 27, 2025 | $0.2519 | $0.2567 | $0.2517 | $0.2533 | $8.76K | $16.95M |
| Nov 26, 2025 | $0.2471 | $0.2524 | $0.2428 | $0.2513 | $1.86K | $16.41M |
| Nov 25, 2025 | $0.2448 | $0.2483 | $0.2393 | $0.2483 | $927.56 | $16.15M |
| Nov 24, 2025 | $0.2328 | $0.2464 | $0.2316 | $0.2448 | $187.39 | $15.77M |
| Nov 23, 2025 | $0.2316 | $0.2363 | $0.2316 | $0.2360 | $9.44K | $15.59M |
| Nov 22, 2025 | $0.2303 | $0.2322 | $0.2270 | $0.2322 | $10.97K | $15.25M |
| Nov 21, 2025 | $0.2359 | $0.2373 | $0.2245 | $0.2264 | $26.16K | $15.31M |
| Nov 20, 2025 | $0.2394 | $0.2421 | $0.2226 | $0.2398 | $28.72K | $15.77M |
| Nov 19, 2025 | $0.2484 | $0.2494 | $0.2286 | $0.2363 | $10.85K | $16.11M |
| Nov 18, 2025 | $0.2435 | $0.2535 | $0.2400 | $0.2501 | $28.62K | $16.31M |
| Nov 17, 2025 | $0.2594 | $0.2673 | $0.2412 | $0.2427 | $6.56K | $17.23M |
| Nov 16, 2025 | $0.2675 | $0.2714 | $0.2557 | $0.2579 | $3.64K | $17.56M |
| Nov 15, 2025 | $0.2623 | $0.2681 | $0.2623 | $0.2671 | $995.29 | $17.64M |
| Nov 14, 2025 | $0.2668 | $0.2719 | $0.2618 | $0.2658 | $17.13K | $17.73M |
| Nov 13, 2025 | $0.2698 | $0.2850 | $0.2620 | $0.2671 | $15.84K | $18.24M |
| Nov 12, 2025 | $0.2671 | $0.2821 | $0.2671 | $0.2705 | $2.14K | $18.07M |
| Nov 11, 2025 | $0.2713 | $0.2837 | $0.2701 | $0.2713 | $8.98K | $18.04M |
| Nov 10, 2025 | $0.2763 | $0.2763 | $0.2763 | $0.2763 | $4.11K | $18.34M |
| Nov 9, 2025 | $0.2645 | $0.2645 | $0.2645 | $0.2645 | $5.10K | $17.57M |
| Nov 8, 2025 | $0.2659 | $0.2659 | $0.2659 | $0.2659 | $7.39K | $17.66M |
| Nov 7, 2025 | $0.2579 | $0.2579 | $0.2579 | $0.2579 | $7.89K | $17.11M |
| Nov 6, 2025 | $0.2655 | $0.2655 | $0.2655 | $0.2655 | $10.11K | $17.63M |
| Nov 5, 2025 | $0.2492 | $0.2492 | $0.2492 | $0.2492 | $32.63K | $16.54M |
| Nov 4, 2025 | $0.2864 | $0.2864 | $0.2864 | $0.2864 | $6.44K | $18.99M |
| Nov 3, 2025 | $0.3097 | $0.3097 | $0.3097 | $0.3097 | $3.09K | $20.56M |
| Nov 2, 2025 | $0.3058 | $0.3058 | $0.3058 | $0.3058 | $4.68K | $20.29M |
| Nov 1, 2025 | $0.3035 | $0.3035 | $0.3035 | $0.3035 | $7.10K | $20.15M |
| Oct 31, 2025 | $0.3042 | $0.3042 | $0.3042 | $0.3042 | $313.91 | $20.18M |
| Oct 30, 2025 | $0.3128 | $0.3128 | $0.3128 | $0.3128 | $8.68K | $20.73M |
| Oct 29, 2025 | $0.3158 | $0.3158 | $0.3158 | $0.3158 | $2.57K | $20.91M |
| Oct 28, 2025 | $0.3257 | $0.3257 | $0.3257 | $0.3257 | $5.75K | $21.55M |
| Oct 27, 2025 | $0.3255 | $0.3255 | $0.3255 | $0.3255 | $6.23K | $21.56M |
| Oct 26, 2025 | $0.3092 | $0.3092 | $0.3092 | $0.3092 | $627.24 | $20.48M |
| Oct 25, 2025 | $0.3070 | $0.3070 | $0.3070 | $0.3070 | $31.61 | $20.32M |
| Oct 24, 2025 | $0.3017 | $0.3017 | $0.3017 | $0.3017 | $1.85K | $19.96M |
| Oct 23, 2025 | $0.2966 | $0.2966 | $0.2966 | $0.2966 | $12.54K | $19.63M |
| Oct 22, 2025 | $0.2973 | $0.2973 | $0.2973 | $0.2973 | $267.13 | $19.67M |
| Oct 21, 2025 | $0.3064 | $0.3064 | $0.3064 | $0.3064 | $470.14 | $20.29M |
| Oct 20, 2025 | $0.3052 | $0.3052 | $0.3052 | $0.3052 | $1.00K | $20.17M |
| Oct 19, 2025 | $0.2964 | $0.2964 | $0.2964 | $0.2964 | $3.25K | $19.59M |
| Oct 18, 2025 | $0.2901 | $0.2901 | $0.2901 | $0.2901 | $3.34K | $19.19M |
| Oct 17, 2025 | $0.2975 | $0.2975 | $0.2975 | $0.2975 | $3.47K | $19.66M |
| Oct 16, 2025 | $0.3025 | $0.3025 | $0.3025 | $0.3025 | $6.25K | $20.00M |
| Oct 15, 2025 | $0.3123 | $0.3123 | $0.3123 | $0.3123 | $3.44K | $20.70M |
| Oct 14, 2025 | $0.3383 | $0.3383 | $0.3383 | $0.3383 | $3.25K | $22.36M |
| Oct 13, 2025 | $0.3291 | $0.3291 | $0.3291 | $0.3291 | $5.45K | $21.72M |
| Oct 12, 2025 | $0.2983 | $0.2983 | $0.2983 | $0.2983 | $15.46K | $19.74M |
| Oct 11, 2025 | $0.3060 | $0.3060 | $0.3060 | $0.3060 | $9.23K | $20.32M |
| Oct 10, 2025 | $0.3423 | $0.3423 | $0.3423 | $0.3423 | $3.71K | $22.59M |
| Oct 9, 2025 | $0.3541 | $0.3541 | $0.3541 | $0.3541 | $14.81K | $23.38M |
| Oct 8, 2025 | $0.3473 | $0.3473 | $0.3473 | $0.3473 | $19.20K | $22.87M |
| Oct 7, 2025 | $0.3716 | $0.3716 | $0.3716 | $0.3716 | $623.26 | $24.53M |
| Oct 6, 2025 | $0.3543 | $0.3543 | $0.3543 | $0.3543 | $707.39 | $23.41M |
| Oct 5, 2025 | $0.3530 | $0.3530 | $0.3530 | $0.3530 | $1.03K | $23.32M |
| Oct 4, 2025 | $0.3562 | $0.3562 | $0.3562 | $0.3562 | $26.50K | $23.52M |
| Oct 3, 2025 | $0.3670 | $0.3670 | $0.3670 | $0.3670 | $39.50K | $24.19M |
| Oct 2, 2025 | $0.3340 | $0.3340 | $0.3340 | $0.3340 | $13.19K | $22.04M |
| Oct 1, 2025 | $0.3271 | $0.3271 | $0.3271 | $0.3271 | $4.96K | $21.58M |