stake.link Historical Data

SDL Page 4
Download
Date Close Price change Market cap Trading volume
Dec 1, 2025 $ 0.347
-4.99%
$ 34.68 million $ 4,130
Nov 30, 2025 $ 0.413
-1.46%
$ 41.31 million $ 13,722
Nov 27, 2025 $ 0.431
-2.86%
$ -- $ 1,990
Nov 26, 2025 $ 0.426
+0.13%
$ -- $ 300
Nov 25, 2025 $ 0.434
+5.41%
$ 43.37 million $ 14,826
Nov 24, 2025 $ 0.447
+8.14%
$ 44.73 million $ 129,653
Nov 23, 2025 $ 0.405
+1.62%
$ -- $ 87,800
Nov 21, 2025 $ 0.381
-4.69%
$ -- $ 83,199
Nov 20, 2025 $ 0.447
+1.91%
$ -- $ 88,667
Nov 19, 2025 $ 0.404
-1.60%
$ 40.44 million $ 77,123
Nov 18, 2025 $ 0.419
-9.15%
$ 41.95 million $ 53,854
Nov 17, 2025 $ 0.459
-5.22%
$ 45.93 million $ 33,799
Nov 16, 2025 $ 0.448
-2.73%
$ 44.75 million $ 17,242
Nov 15, 2025 $ 0.457
-0.55%
$ 45.68 million $ 9,896
Nov 14, 2025 $ 0.461
+0.00%
$ 46.09 million $ 3,423
Nov 13, 2025 $ 0.515
+0.00%
$ -- $ 2,972
Nov 12, 2025 $ 0.498
+0.35%
$ -- $ 17,870
Nov 11, 2025 $ 0.503
-5.47%
$ 50.26 million $ 16,978
Nov 10, 2025 $ 0.528
+0.39%
$ -- $ 8,177
Nov 9, 2025 $ 0.514
+1.42%
$ 51.45 million $ 9,994
Nov 8, 2025 $ 0.506
+2.08%
$ 50.61 million $ 5,104
Nov 7, 2025 $ 0.496
+4.33%
$ -- $ 21,484
Nov 6, 2025 $ 0.472
+4.68%
$ 47.22 million $ 17,264
Nov 5, 2025 $ 0.457
+1.38%
$ -- $ 47,903
Nov 4, 2025 $ 0.449
+2.74%
$ 44.85 million $ 42,896
Nov 3, 2025 $ 0.431
-18.54%
$ 43.05 million $ 28,698
Nov 2, 2025 $ 0.523
-1.31%
$ 52.34 million $ 32,922
Nov 1, 2025 $ 0.523
+0.00%
$ -- $ 29,358
Oct 31, 2025 $ 0.523
-7.31%
$ 52.32 million $ 28,911
Oct 30, 2025 $ 0.529
+0.00%
$ 52.85 million $ 11,194
Oct 29, 2025 $ 0.577
+0.00%
$ -- $ 23,533
Oct 28, 2025 $ 0.571
-0.75%
$ 57.08 million $ 22,780
Oct 27, 2025 $ 0.575
-3.03%
$ 57.46 million $ 13,701
Oct 26, 2025 $ 0.561
-0.50%
$ 56.09 million $ 139,555
Oct 25, 2025 $ 0.565
-1.03%
$ 56.46 million $ 123,918
Oct 24, 2025 $ 0.57
+3.33%
$ 57.04 million $ 113,413
Oct 23, 2025 $ 0.549
-0.76%
$ 54.89 million $ 109,243
Oct 22, 2025 $ 0.514
-0.06%
$ 51.38 million $ 90,040
Oct 21, 2025 $ 0.518
+2.71%
$ 51.84 million $ 67,891
Oct 20, 2025 $ 0.524
-3.14%
$ 52.39 million $ 59,690
Oct 19, 2025 $ 0.535
+9.05%
$ -- $ 36,998
Oct 18, 2025 $ 0.49
+0.00%
$ -- $ 5,980
Oct 17, 2025 $ 0.497
-7.00%
$ 49.06 million $ 4,410
Oct 16, 2025 $ 0.536
-1.82%
$ 53.58 million $ 23,725
Oct 15, 2025 $ 0.564
+0.00%
$ -- $ 10,623
Oct 13, 2025 $ 0.574
+0.11%
$ -- $ 6,116
Oct 12, 2025 $ 0.571
+0.73%
$ -- $ 19,476
Oct 11, 2025 $ 0.522
+0.00%
$ 52.16 million $ 16,681
Oct 10, 2025 $ 0.681
+1.50%
$ -- $ 68,382
Oct 8, 2025 $ 0.656
+1.02%
$ -- $ 44,322