Stake DAO
SDT
Rank #1308
$0.2713
Updated 8 days ago
Market Cap
$18.04M
24h Volume
$8.98K
Avg Volume (6m)
$16.31K
24h High/Low
$0.2837
$0.2701
$0.2701
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 |
|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | $0.3269 | $0.3269 | $0.3269 | $0.3269 | $3.85K | $21.59M |
| Sep 29, 2025 | $0.3250 | $0.3250 | $0.3250 | $0.3250 | $451.46 | $21.45M |
| Sep 28, 2025 | $0.3162 | $0.3162 | $0.3162 | $0.3162 | $7.13K | $20.86M |
| Sep 27, 2025 | $0.3120 | $0.3120 | $0.3120 | $0.3120 | $13.79K | $20.58M |
| Sep 26, 2025 | $0.3038 | $0.3038 | $0.3038 | $0.3038 | $12.55K | $20.07M |
| Sep 25, 2025 | $0.3252 | $0.3252 | $0.3252 | $0.3252 | $25.65K | $21.44M |
| Sep 24, 2025 | $0.3311 | $0.3311 | $0.3311 | $0.3311 | $65.40K | $21.83M |
| Sep 23, 2025 | $0.3431 | $0.3431 | $0.3431 | $0.3431 | $34.42K | $22.65M |
| Sep 22, 2025 | $0.3402 | $0.3402 | $0.3402 | $0.3402 | $9.13K | $22.43M |
| Sep 21, 2025 | $0.3394 | $0.3394 | $0.3394 | $0.3394 | $1.84K | $22.38M |
| Sep 20, 2025 | $0.3384 | $0.3384 | $0.3384 | $0.3384 | $132.31K | $22.30M |
| Sep 19, 2025 | $0.3882 | $0.3882 | $0.3882 | $0.3882 | $122.04K | $25.59M |
| Sep 18, 2025 | $0.4146 | $0.4146 | $0.4146 | $0.4146 | $7.59K | $27.34M |
| Sep 17, 2025 | $0.4009 | $0.4009 | $0.4009 | $0.4009 | $5.33K | $26.41M |
| Sep 16, 2025 | $0.4028 | $0.4028 | $0.4028 | $0.4028 | $14.29K | $26.53M |
| Sep 15, 2025 | $0.4235 | $0.4235 | $0.4235 | $0.4235 | $10.55K | $27.90M |
| Sep 14, 2025 | $0.4275 | $0.4275 | $0.4275 | $0.4275 | $28.78K | $28.16M |
| Sep 13, 2025 | $0.4393 | $0.4393 | $0.4393 | $0.4393 | $42.07K | $28.88M |
| Sep 12, 2025 | $0.4146 | $0.4146 | $0.4146 | $0.4146 | $83.54K | $27.30M |
| Sep 11, 2025 | $0.4452 | $0.4452 | $0.4452 | $0.4452 | $21.16K | $29.32M |
| Sep 10, 2025 | $0.4383 | $0.4383 | $0.4383 | $0.4383 | $22.70K | $28.86M |
| Sep 9, 2025 | $0.4377 | $0.4377 | $0.4377 | $0.4377 | $5.05K | $28.81M |
| Sep 8, 2025 | $0.4380 | $0.4380 | $0.4380 | $0.4380 | $8.07K | $28.84M |
| Sep 7, 2025 | $0.4351 | $0.4351 | $0.4351 | $0.4351 | $3.26K | $28.64M |
| Sep 6, 2025 | $0.4379 | $0.4379 | $0.4379 | $0.4379 | $8.06K | $28.82M |
| Sep 5, 2025 | $0.4408 | $0.4408 | $0.4408 | $0.4408 | $10.65K | $29.01M |
| Sep 4, 2025 | $0.4579 | $0.4579 | $0.4579 | $0.4579 | $16.03K | $30.10M |
| Sep 3, 2025 | $0.4512 | $0.4512 | $0.4512 | $0.4512 | $7.99K | $29.69M |
| Sep 2, 2025 | $0.4515 | $0.4515 | $0.4515 | $0.4515 | $6.44K | $29.72M |
| Sep 1, 2025 | $0.4598 | $0.4598 | $0.4598 | $0.4598 | $5.53K | $30.21M |
| Aug 31, 2025 | $0.4602 | $0.4602 | $0.4602 | $0.4602 | $10.22K | $30.28M |
| Aug 30, 2025 | $0.4574 | $0.4574 | $0.4574 | $0.4574 | $10.91K | $30.10M |
| Aug 29, 2025 | $0.4621 | $0.4621 | $0.4621 | $0.4621 | $14.55K | $30.40M |
| Aug 28, 2025 | $0.4683 | $0.4683 | $0.4683 | $0.4683 | $21.32K | $30.72M |
| Aug 27, 2025 | $0.4897 | $0.4897 | $0.4897 | $0.4897 | $37.07K | $32.12M |
| Aug 26, 2025 | $0.4505 | $0.4505 | $0.4505 | $0.4505 | $14.26K | $29.64M |
| Aug 25, 2025 | $0.4866 | $0.4866 | $0.4866 | $0.4866 | $13.10K | $31.99M |
| Aug 24, 2025 | $0.4951 | $0.4951 | $0.4951 | $0.4951 | $33.73K | $32.37M |
| Aug 23, 2025 | $0.5076 | $0.5076 | $0.5076 | $0.5076 | $20.94K | $33.18M |
| Aug 22, 2025 | $0.4625 | $0.4625 | $0.4625 | $0.4625 | $10.18K | $30.15M |
| Aug 21, 2025 | $0.4779 | $0.4779 | $0.4779 | $0.4779 | $17.23K | $31.28M |
| Aug 20, 2025 | $0.4512 | $0.4512 | $0.4512 | $0.4512 | $14.18K | $29.49M |
| Aug 19, 2025 | $0.4791 | $0.4791 | $0.4791 | $0.4791 | $4.19K | $31.30M |
| Aug 18, 2025 | $0.4989 | $0.4989 | $0.4989 | $0.4989 | $5.70K | $32.60M |
| Aug 17, 2025 | $0.4895 | $0.4895 | $0.4895 | $0.4895 | $18.41K | $31.98M |
| Aug 16, 2025 | $0.4919 | $0.4919 | $0.4919 | $0.4919 | $16.87K | $32.14M |
| Aug 15, 2025 | $0.5076 | $0.5076 | $0.5076 | $0.5076 | $20.90K | $33.23M |
| Aug 14, 2025 | $0.5300 | $0.5300 | $0.5300 | $0.5300 | $62.26K | $34.64M |
| Aug 13, 2025 | $0.5245 | $0.5245 | $0.5245 | $0.5245 | $28.62K | $34.31M |
| Aug 12, 2025 | $0.4926 | $0.4926 | $0.4926 | $0.4926 | $35.84K | $32.15M |
| Aug 11, 2025 | $0.4896 | $0.4896 | $0.4896 | $0.4896 | $8.51K | $31.12M |
| Aug 10, 2025 | $0.4939 | $0.4939 | $0.4939 | $0.4939 | $71.19K | $31.40M |
| Aug 9, 2025 | $0.4445 | $0.4445 | $0.4445 | $0.4445 | $14.90K | $28.26M |
| Aug 8, 2025 | $0.4348 | $0.4348 | $0.4348 | $0.4348 | $19.91K | $27.64M |
| Aug 7, 2025 | $0.4224 | $0.4224 | $0.4224 | $0.4224 | $13.71K | $26.86M |
| Aug 6, 2025 | $0.4165 | $0.4165 | $0.4165 | $0.4165 | $9.01K | $26.48M |
| Aug 5, 2025 | $0.4273 | $0.4273 | $0.4273 | $0.4273 | $7.69K | $27.15M |
| Aug 4, 2025 | $0.4033 | $0.4033 | $0.4033 | $0.4033 | $16.52K | $25.63M |
| Aug 3, 2025 | $0.3802 | $0.3802 | $0.3802 | $0.3802 | $4.69K | $24.16M |
| Aug 2, 2025 | $0.3843 | $0.3843 | $0.3843 | $0.3843 | $19.30K | $24.42M |
| Aug 1, 2025 | $0.4088 | $0.4088 | $0.4088 | $0.4088 | $8.77K | $25.96M |
| Jul 31, 2025 | $0.4283 | $0.4283 | $0.4283 | $0.4283 | $44.46K | $27.19M |
| Jul 30, 2025 | $0.3989 | $0.3989 | $0.3989 | $0.3989 | $41.07K | $25.31M |
| Jul 29, 2025 | $0.4234 | $0.4234 | $0.4234 | $0.4234 | $10.07K | $26.95M |
| Jul 28, 2025 | $0.4392 | $0.4392 | $0.4392 | $0.4392 | $46.99K | $27.88M |
| Jul 27, 2025 | $0.4043 | $0.4043 | $0.4043 | $0.4043 | $60.18K | $25.67M |
| Jul 26, 2025 | $0.3633 | $0.3633 | $0.3633 | $0.3633 | $6.35K | $23.04M |
| Jul 25, 2025 | $0.3630 | $0.3630 | $0.3630 | $0.3630 | $7.06K | $23.03M |
| Jul 24, 2025 | $0.3598 | $0.3598 | $0.3598 | $0.3598 | $7.85K | $22.84M |
| Jul 23, 2025 | $0.3744 | $0.3744 | $0.3744 | $0.3744 | $4.44K | $23.75M |
| Jul 22, 2025 | $0.3755 | $0.3755 | $0.3755 | $0.3755 | $17.02K | $23.84M |
| Jul 21, 2025 | $0.3808 | $0.3808 | $0.3808 | $0.3808 | $46.34K | $24.17M |
| Jul 20, 2025 | $0.3432 | $0.3432 | $0.3432 | $0.3432 | $2.20K | $21.78M |
| Jul 19, 2025 | $0.3388 | $0.3388 | $0.3388 | $0.3388 | $24.82K | $21.49M |
| Jul 18, 2025 | $0.3301 | $0.3301 | $0.3301 | $0.3301 | $23.12K | $20.94M |
| Jul 17, 2025 | $0.3151 | $0.3151 | $0.3151 | $0.3151 | $17.93K | $19.95M |
| Jul 16, 2025 | $0.2855 | $0.2855 | $0.2855 | $0.2855 | $4.20K | $18.12M |
| Jul 15, 2025 | $0.2757 | $0.2757 | $0.2757 | $0.2757 | $8.33K | $17.47M |
| Jul 14, 2025 | $0.2746 | $0.2746 | $0.2746 | $0.2746 | $4.28K | $17.39M |
| Jul 13, 2025 | $0.2693 | $0.2693 | $0.2693 | $0.2693 | $362.13 | $17.05M |
| Jul 12, 2025 | $0.2731 | $0.2731 | $0.2731 | $0.2731 | $4.44K | $17.31M |
| Jul 11, 2025 | $0.2730 | $0.2730 | $0.2730 | $0.2730 | $17.48K | $17.28M |
| Jul 10, 2025 | $0.2536 | $0.2536 | $0.2536 | $0.2536 | $4.20K | $16.08M |
| Jul 9, 2025 | $0.2373 | $0.2373 | $0.2373 | $0.2373 | $117.98 | $15.03M |
| Jul 8, 2025 | $0.2319 | $0.2319 | $0.2319 | $0.2319 | $234.30 | $14.69M |
| Jul 7, 2025 | $0.2351 | $0.2351 | $0.2351 | $0.2351 | $7.14K | $14.87M |
| Jul 6, 2025 | $0.2346 | $0.2346 | $0.2346 | $0.2346 | $5.71K | $14.86M |
| Jul 5, 2025 | $0.2301 | $0.2301 | $0.2301 | $0.2301 | $3.88K | $14.57M |
| Jul 4, 2025 | $0.2355 | $0.2355 | $0.2355 | $0.2355 | $6.93K | $14.91M |
| Jul 3, 2025 | $0.2343 | $0.2343 | $0.2343 | $0.2343 | $7.91K | $14.87M |
| Jul 2, 2025 | $0.2167 | $0.2167 | $0.2167 | $0.2167 | $3.96K | $13.71M |
| Jul 1, 2025 | $0.2232 | $0.2232 | $0.2232 | $0.2232 | $15.59K | $14.12M |
| Jun 30, 2025 | $0.2279 | $0.2279 | $0.2279 | $0.2279 | $21.04K | $14.39M |
| Jun 29, 2025 | $0.2286 | $0.2286 | $0.2286 | $0.2286 | $15.71K | $14.46M |
| Jun 28, 2025 | $0.2214 | $0.2214 | $0.2214 | $0.2214 | $277.84 | $14.00M |
| Jun 27, 2025 | $0.2220 | $0.2220 | $0.2220 | $0.2220 | $761.10 | $14.04M |
| Jun 26, 2025 | $0.2224 | $0.2224 | $0.2224 | $0.2224 | $1.40K | $14.08M |
| Jun 25, 2025 | $0.2236 | $0.2236 | $0.2236 | $0.2236 | $13.55K | $14.14M |
| Jun 24, 2025 | $0.2226 | $0.2226 | $0.2226 | $0.2226 | $34.40K | $14.08M |
| Jun 23, 2025 | $0.2125 | $0.2125 | $0.2125 | $0.2125 | $1.90K | $13.42M |
| Jun 22, 2025 | $0.2190 | $0.2190 | $0.2190 | $0.2190 | $3.64K | $13.64M |
| Jun 21, 2025 | $0.2281 | $0.2281 | $0.2281 | $0.2281 | $6.31K | $14.42M |
| Jun 20, 2025 | $0.2374 | $0.2374 | $0.2374 | $0.2374 | $18.14K | $15.01M |
| Jun 19, 2025 | $0.2467 | $0.2467 | $0.2467 | $0.2467 | $11.42K | $15.59M |
| Jun 18, 2025 | $0.2513 | $0.2513 | $0.2513 | $0.2513 | $1.75K | $15.90M |
| Jun 17, 2025 | $0.2551 | $0.2551 | $0.2551 | $0.2551 | $11.38K | $16.13M |
| Jun 16, 2025 | $0.2503 | $0.2503 | $0.2503 | $0.2503 | $39.17K | $15.81M |
| Jun 15, 2025 | $0.2703 | $0.2703 | $0.2703 | $0.2703 | $1.17K | $17.08M |
| Jun 14, 2025 | $0.2730 | $0.2730 | $0.2730 | $0.2730 | $39.25K | $17.27M |
| Jun 13, 2025 | $0.2884 | $0.2884 | $0.2884 | $0.2884 | $4.39K | $18.23M |
| Jun 12, 2025 | $0.3004 | $0.3004 | $0.3004 | $0.3004 | $29.59K | $18.98M |
| Jun 11, 2025 | $0.2869 | $0.2869 | $0.2869 | $0.2869 | $6.03K | $18.11M |
| Jun 10, 2025 | $0.2779 | $0.2779 | $0.2779 | $0.2779 | $73.31K | $17.56M |
| Jun 9, 2025 | $0.2682 | $0.2682 | $0.2682 | $0.2682 | $11.25K | $16.94M |
| Jun 8, 2025 | $0.2630 | $0.2630 | $0.2630 | $0.2630 | $1.26K | $16.61M |
| Jun 7, 2025 | $0.2593 | $0.2593 | $0.2593 | $0.2593 | $6.14K | $16.37M |
| Jun 6, 2025 | $0.2510 | $0.2510 | $0.2510 | $0.2510 | $5.45K | $15.87M |
| Jun 5, 2025 | $0.2663 | $0.2663 | $0.2663 | $0.2663 | $11.27K | $16.81M |
| Jun 4, 2025 | $0.2759 | $0.2759 | $0.2759 | $0.2759 | $8.26K | $17.46M |
| Jun 3, 2025 | $0.2808 | $0.2808 | $0.2808 | $0.2808 | $10.74K | $17.72M |
| Jun 2, 2025 | $0.2708 | $0.2708 | $0.2708 | $0.2708 | $14.27K | $17.07M |
| Jun 1, 2025 | $0.2624 | $0.2624 | $0.2624 | $0.2624 | $12.74K | $16.54M |
| May 31, 2025 | $0.2821 | $0.2821 | $0.2821 | $0.2821 | $5.06K | $17.03M |
| May 30, 2025 | $0.2990 | $0.2990 | $0.2990 | $0.2990 | $9.40K | $18.85M |
| May 29, 2025 | $0.3017 | $0.3017 | $0.3017 | $0.3017 | $94.75K | $19.02M |
| May 28, 2025 | $0.3379 | $0.3379 | $0.3379 | $0.3379 | $15.45K | $21.30M |
| May 27, 2025 | $0.3236 | $0.3236 | $0.3236 | $0.3236 | $15.49K | $20.40M |
| May 26, 2025 | $0.3239 | $0.3239 | $0.3239 | $0.3239 | $71.49K | $20.42M |
| May 25, 2025 | $0.3490 | $0.3490 | $0.3490 | $0.3490 | $3.80K | $22.01M |
| May 24, 2025 | $0.3468 | $0.3468 | $0.3468 | $0.3468 | $34.01K | $21.87M |
| May 23, 2025 | $0.3666 | $0.3666 | $0.3666 | $0.3666 | $26.95K | $23.12M |
| May 22, 2025 | $0.3472 | $0.3472 | $0.3472 | $0.3472 | $9.48K | $21.87M |
| May 21, 2025 | $0.3371 | $0.3371 | $0.3371 | $0.3371 | $5.91K | $21.24M |
| May 20, 2025 | $0.3369 | $0.3369 | $0.3369 | $0.3369 | $51.86K | $21.22M |
| May 19, 2025 | $0.3086 | $0.3086 | $0.3086 | $0.3086 | $17.17K | $19.44M |