stake.link Historical Data

SDL Page 10
Download
Date Close Price change Market cap Trading volume
Nov 5, 2023 $ 0.438
+12.25%
$ 43.76 million $ 15,116
Nov 4, 2023 $ 0.39
+1.11%
$ 38.95 million $ 2,739
Nov 3, 2023 $ 0.386
+5.84%
$ 38.56 million $ 2,314
Nov 2, 2023 $ 0.365
-2.03%
$ 36.45 million $ 4,480
Nov 1, 2023 $ 0.371
+0.63%
$ 37.14 million $ 45,868
Oct 31, 2023 $ 0.369
+0.14%
$ 36.87 million $ 2,273
Oct 30, 2023 $ 0.368
-3.55%
$ 36.79 million $ 18,451
Oct 28, 2023 $ 0.387
-0.07%
$ -- $ 16,145
Oct 27, 2023 $ 0.388
+3.91%
$ 38.79 million $ 28,342
Oct 26, 2023 $ 0.373
+0.77%
$ 37.34 million $ 24,713
Oct 25, 2023 $ 0.37
+1.08%
$ 37.03 million $ 91,939
Oct 24, 2023 $ 0.368
+0.29%
$ 36.77 million $ 2,144
Oct 23, 2023 $ 0.366
-5.54%
$ 36.55 million $ 38,034
Oct 22, 2023 $ 0.386
+13.56%
$ 38.62 million $ 15,330
Oct 21, 2023 $ 0.34
+15.70%
$ 33.99 million $ 92,698
Oct 20, 2023 $ 0.294
+6.52%
$ 33 million $ 45,496
Oct 19, 2023 $ 0.276
+11.71%
$ 30.99 million $ 47,299
Oct 18, 2023 $ 0.24
+0.98%
$ -- $ 9,590
Oct 17, 2023 $ 0.238
-4.47%
$ 26.68 million $ 11,816
Oct 16, 2023 $ 0.249
+0.35%
$ 27.94 million $ 4,978
Oct 13, 2023 $ 0.243
+0.25%
$ -- $ 5,961
Oct 12, 2023 $ 0.242
+1.91%
$ 27.2 million $ 27,737
Oct 9, 2023 $ 0.226
-4.09%
$ 25.36 million $ 7,307
Oct 8, 2023 $ 0.235
+7.73%
$ 26.43 million $ 11,578
Oct 7, 2023 $ 0.219
-0.99%
$ 24.56 million $ 7,493
Oct 6, 2023 $ 0.221
+10.72%
$ 24.82 million $ 36,996
Oct 5, 2023 $ 0.2
-10.41%
$ 22.44 million $ 32,078
Oct 2, 2023 $ 0.241
-1.27%
$ -- $ 24,402
Oct 1, 2023 $ 0.244
-13.82%
$ 24.82 million $ 30,638
Sep 30, 2023 $ 0.283
-0.47%
$ 28.76 million $ 16,320
Sep 29, 2023 $ 0.284
+4.51%
$ 28.91 million $ 21,148
Sep 28, 2023 $ 0.272
+13.64%
$ 27.68 million $ 67,889
Sep 27, 2023 $ 0.24
+6.35%
$ 24.38 million $ 87,798
Sep 26, 2023 $ 0.225
-1.27%
$ 22.94 million $ 57,969
Sep 25, 2023 $ 0.228
+3.72%
$ 23.17 million $ 39,341
Sep 24, 2023 $ 0.22
+7.39%
$ 22.35 million $ 43,835
Sep 23, 2023 $ 0.204
+14.13%
$ 20.8 million $ 33,766
Sep 22, 2023 $ 0.179
+12.61%
$ 47.41 million $ 24,610
Sep 21, 2023 $ 0.159
+15.99%
$ 42.16 million $ 59,967
Sep 20, 2023 $ 0.137
+3.01%
$ 36.34 million $ 6,007
Sep 19, 2023 $ 0.133
+2.97%
$ 35.32 million $ 2,752
Sep 18, 2023 $ 0.129
+0.00%
$ 34.3 million $ 15,531
Sep 17, 2023 $ 0.124
-2.46%
$ 32.95 million $ 3,615
Sep 16, 2023 $ 0.127
-2.19%
$ 33.78 million $ 3,706
Sep 15, 2023 $ 0.13
+3.21%
$ 34.51 million $ 19,569
Sep 14, 2023 $ 0.124
+4.96%
$ 32.96 million $ 87,386
Sep 13, 2023 $ 0.118
+3.75%
$ 31.4 million $ 24,158
Sep 12, 2023 $ 0.114
-1.98%
$ 30.26 million $ 13,819
Sep 11, 2023 $ 0.116
-7.74%
$ 30.85 million $ 13,853
Sep 10, 2023 $ 0.126
-4.22%
$ 33.45 million $ 14,402