stake.link Historical Data

SDL Page 12
Download
Date Close Price change Market cap Trading volume
Dec 1, 6 PM $ 0.354
+0.78%
$ 35.37 million $ 4,021
Dec 1, 6 AM $ 0.366
+0.22%
$ 36.58 million $ 16,879
Nov 30, 10 PM $ 0.413
-0.09%
$ 41.31 million $ 13,722
Nov 30, 6 PM $ 0.414
-0.05%
$ 41.44 million $ 13,435
Nov 30, 5 PM $ 0.413
+2.09%
$ 41.33 million $ 12,732
Nov 30, 1 PM $ 0.398
-5.18%
$ 39.75 million $ 9,411
Nov 27, 3 PM $ 0.431
-0.45%
$ 43.14 million $ 1,990
Nov 27, 4 AM $ 0.443
+0.00%
$ 44.33 million $ 1,362
Nov 27, 3 AM $ 0.444
+0.00%
$ 44.41 million $ 1,221
Nov 26, 1 PM $ 0.426
+0.13%
$ 42.63 million $ 300
Nov 25, 9 PM $ 0.434
+0.00%
$ 43.37 million $ 14,826
Nov 25, 1 PM $ 0.415
+0.00%
$ 41.53 million $ 9,989
Nov 25, 12 PM $ 0.412
+0.02%
$ 41.16 million $ 9,004
Nov 24, 7 PM $ 0.447
-1.35%
$ 44.73 million $ 129,653
Nov 24, 3 PM $ 0.442
-2.57%
$ 44.21 million $ 125,398
Nov 24, 2 PM $ 0.451
+0.00%
$ 45.14 million $ 120,828
Nov 24, 11 AM $ 0.45
+0.00%
$ 45.04 million $ 116,233
Nov 24, 8 AM $ 0.448
+8.29%
$ 44.79 million $ 114,750
Nov 23, 12 AM $ 0.405
+1.62%
$ 40.51 million $ 87,800
Nov 21, 10 AM $ 0.381
-4.69%
$ 38.11 million $ 83,199
Nov 20, 8 AM $ 0.447
+1.91%
$ 44.73 million $ 88,667
Nov 19, 8 PM $ 0.404
+0.00%
$ 40.44 million $ 77,123
Nov 19, 7 PM $ 0.404
+0.41%
$ 40.43 million $ 77,505
Nov 19, 5 PM $ 0.406
-8.75%
$ 40.64 million $ 84,754
Nov 19, 11 AM $ 0.411
+0.00%
$ 41.1 million $ 56,099
Nov 18, 9 PM $ 0.419
+0.00%
$ 41.95 million $ 53,854
Nov 18, 8 PM $ 0.439
-5.83%
$ 43.9 million $ 47,608
Nov 18, 10 AM $ 0.453
+0.00%
$ 45.32 million $ 40,755
Nov 18, 2 AM $ 0.462
+0.00%
$ 46.17 million $ 34,486
Nov 17, 10 PM $ 0.459
+0.56%
$ 45.93 million $ 33,799
Nov 17, 6 PM $ 0.455
-0.88%
$ 45.46 million $ 29,692
Nov 17, 11 AM $ 0.485
+0.00%
$ 48.46 million $ 28,349
Nov 16, 9 PM $ 0.448
+0.00%
$ 44.75 million $ 17,242
Nov 16, 3 PM $ 0.46
+0.00%
$ 46.02 million $ 17,109
Nov 16, 1 PM $ 0.46
+0.00%
$ 46.01 million $ 16,789
Nov 15, 7 PM $ 0.457
+0.00%
$ 45.68 million $ 9,896
Nov 15, 3 PM $ 0.46
+0.10%
$ 45.97 million $ 7,637
Nov 14, 8 PM $ 0.461
+0.00%
$ 46.09 million $ 3,423
Nov 13, 8 AM $ 0.515
+0.00%
$ 51.52 million $ 2,972
Nov 12, 3 AM $ 0.498
+0.35%
$ 49.75 million $ 17,870
Nov 11, 9 PM $ 0.503
+0.00%
$ 50.26 million $ 16,978
Nov 11, 5 PM $ 0.517
+0.00%
$ 51.73 million $ 15,702
Nov 11, 4 PM $ 0.518
+0.00%
$ 51.78 million $ 15,032
Nov 11, 3 AM $ 0.534
+0.50%
$ 53.43 million $ 11,315
Nov 10, 2 PM $ 0.528
+0.39%
$ 52.79 million $ 8,177
Nov 9, 10 PM $ 0.514
+0.00%
$ 51.45 million $ 9,994
Nov 9, 2 AM $ 0.498
-1.16%
$ 49.78 million $ 7,133
Nov 9, 12 AM $ 0.507
+0.00%
$ 50.72 million $ 5,304
Nov 8, 6 PM $ 0.506
+0.00%
$ 50.61 million $ 5,104
Nov 8, 2 PM $ 0.496
+0.00%
$ 49.58 million $ 1,643