stake.link Historical Data

SDL
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.24
-2.24%
$ -- $ 6,489
Apr 27 $ 0.241
-10.38%
$ -- $ 611
Apr 20 $ 0.262
+2.52%
$ -- $ 23,058
Apr 13 $ 0.262
+11.57%
$ 25.25 million $ 23,169
Apr 6 $ 0.242
+7.57%
$ -- $ 29,539
Mar 30 $ 0.234
+6.90%
$ 22.52 million $ 22,826
Mar 23 $ 0.239
-6.62%
$ -- $ 26,885
Mar 16 $ 0.237
+22.24%
$ 23.72 million $ 49,206
Mar 9 $ 0.187
+3.54%
$ 18.66 million $ 44,726
Mar 2 $ 0.173
-3.70%
$ 17.58 million $ 55,356
Feb 23 $ 0.185
-20.30%
$ 18.54 million $ 75,620
Feb 16 $ 0.249
+13.91%
$ 24.15 million $ 6,936
Feb 9 $ 0.223
-6.84%
$ 21.7 million $ 45,929
Feb 2 $ 0.234
-8.88%
$ 23.92 million $ 48,873
Jan 26 $ 0.257
-27.35%
$ -- $ 84,459
Jan 19 $ 0.397
+2.75%
$ 34.41 million $ 40,636
Jan 12 $ 0.416
+0.50%
$ -- $ 52,998
Jan 5 $ 0.373
-9.54%
$ 40.68 million $ 37,469
Dec 29 $ 0.435
+10.24%
$ -- $ 410,713
Dec 22 $ 0.394
+7.02%
$ -- $ 600,007
Dec 15 $ 0.346
-36.37%
$ 35.8 million $ 903,009
Dec 8 $ 0.458
+18.19%
$ 49.38 million $ 413,660
Dec 1 $ 0.394
+7.88%
$ 38.57 million $ 41,605
Nov 24 $ 0.431
+4.29%
$ 41.31 million $ 146,768
Nov 17 $ 0.381
-21.35%
$ -- $ 336,642
Nov 10 $ 0.457
-13.14%
$ 44.75 million $ 59,316
Nov 3 $ 0.506
-4.25%
$ 51.45 million $ 163,350
Oct 27 $ 0.523
-11.68%
$ 52.34 million $ 129,476
Oct 20 $ 0.565
+4.38%
$ 56.09 million $ 564,196
Oct 13 $ 0.49
-14.49%
$ -- $ 50,854
Oct 6 $ 0.522
-32.44%
$ -- $ 177,388
Sep 29 $ 0.683
-3.72%
$ 70.27 million $ 539,814
Sep 22 $ 0.694
+7.03%
$ 70.92 million $ 75,262
Sep 15 $ 0.717
-5.92%
$ -- $ 470,015
Sep 8 $ 0.892
+4.45%
$ 76.5 million $ 693,041
Sep 1 $ 0.857
+34.35%
$ 85.41 million $ 624,626
Aug 25 $ 0.644
-2.94%
$ 67.42 million $ 430,091
Aug 18 $ 0.681
+6.27%
$ -- $ 358,995
Aug 11 $ 0.625
+3.41%
$ 62.47 million $ 309,302
Aug 4 $ 0.578
+21.49%
$ 60.29 million $ 35,101
Jul 28 $ 0.427
-11.10%
$ -- $ 47,466
Jul 21 $ 0.482
-1.72%
$ 47.88 million $ 37,912
Jul 14 $ 0.477
-0.05%
$ -- $ 10,814
Jul 7 $ 0.471
+1.87%
$ 47.56 million $ 70,407
Jun 30 $ 0.482
-0.69%
$ 46.18 million $ 70,108
Jun 23 $ 0.394
-2.69%
$ 48.58 million $ 12
Jun 16 $ 0.381
-0.39%
$ -- $ 48,799
Jun 9 $ 0.368
+5.11%
$ 38.22 million $ 32,079
Jun 2 $ 0.345
-9.34%
$ 35.05 million $ 116,280
May 26 $ 0.401
-12.23%
$ 40.05 million $ 73,089
Download