stake.link Historical Data

SDL Page 5
Download
Date Close Price change Market cap Trading volume
Oct 8, 2025 $ 0.656
+1.02%
$ -- $ 44,322
Oct 7, 2025 $ 0.672
-8.13%
$ -- $ 37,749
Oct 6, 2025 $ 0.772
+0.00%
$ 77.21 million $ 10,254
Oct 5, 2025 $ 0.703
+2.47%
$ 70.27 million $ 141,007
Oct 4, 2025 $ 0.683
+3.15%
$ 68.32 million $ 124,999
Oct 3, 2025 $ 0.666
-2.25%
$ 66.57 million $ 110,993
Oct 2, 2025 $ 0.684
+1.20%
$ -- $ 99,267
Oct 1, 2025 $ 0.67
-4.56%
$ 66.98 million $ 103,237
Sep 30, 2025 $ 0.667
-2.05%
$ 69.78 million $ 52,808
Sep 29, 2025 $ 0.681
-4.09%
$ 68.07 million $ 48,509
Sep 28, 2025 $ 0.707
+0.96%
$ 70.92 million $ 37,533
Sep 27, 2025 $ 0.694
+2.35%
$ 69.36 million $ 12,988
Sep 26, 2025 $ 0.685
+3.87%
$ 68.52 million $ 4,138
Sep 25, 2025 $ 0.66
-2.52%
$ 65.96 million $ 904
Sep 24, 2025 $ 0.682
+0.00%
$ -- $ 5,932
Sep 23, 2025 $ 0.676
+0.33%
$ 67.57 million $ 1,394
Sep 22, 2025 $ 0.656
+1.20%
$ 66.03 million $ 49,907
Sep 21, 2025 $ 0.7
-0.96%
$ -- $ 72,331
Sep 20, 2025 $ 0.717
-1.66%
$ 70.67 million $ 71,247
Sep 19, 2025 $ 0.754
-0.77%
$ 72.5 million $ 92,371
Sep 18, 2025 $ 0.75
-7.55%
$ 75.77 million $ 88,748
Sep 17, 2025 $ 0.774
+0.62%
$ -- $ 59,480
Sep 16, 2025 $ 0.774
+0.00%
$ 76.74 million $ 59,670
Sep 15, 2025 $ 0.756
-0.75%
$ 75.61 million $ 98,500
Sep 14, 2025 $ 0.765
-14.25%
$ 76.5 million $ 141,763
Sep 13, 2025 $ 0.892
+4.57%
$ 89.18 million $ 136,934
Sep 12, 2025 $ 0.988
+3.20%
$ 98.81 million $ 100,392
Sep 11, 2025 $ 0.957
-3.21%
$ 95.75 million $ 135,329
Sep 10, 2025 $ 0.988
+14.07%
$ 98.84 million $ 126,566
Sep 9, 2025 $ 0.859
-0.38%
$ 85.89 million $ 81,032
Sep 8, 2025 $ 0.859
+0.63%
$ 85.91 million $ 112,789
Sep 7, 2025 $ 0.854
-0.24%
$ 85.41 million $ 109,845
Sep 6, 2025 $ 0.857
+3.45%
$ 85.73 million $ 106,710
Sep 5, 2025 $ 0.829
-7.58%
$ 82.88 million $ 184,015
Sep 4, 2025 $ 0.881
-6.32%
$ 90.17 million $ 174,080
Sep 3, 2025 $ 1.33
+86.10%
$ 133.5 million $ 2,441
Sep 2, 2025 $ 0.706
+6.61%
$ 69.59 million $ 84,207
Sep 1, 2025 $ 0.592
-7.29%
$ 59.16 million $ 73,172
Aug 31, 2025 $ 0.674
+0.00%
$ 67.42 million $ 65,064
Aug 30, 2025 $ 0.644
-0.78%
$ -- $ 73,831
Aug 29, 2025 $ 0.64
+2.30%
$ -- $ 92,315
Aug 28, 2025 $ 0.622
+2.64%
$ 62.16 million $ 68,035
Aug 27, 2025 $ 0.648
+1.05%
$ -- $ 63,224
Aug 26, 2025 $ 0.656
+6.20%
$ 64.13 million $ 63,681
Aug 25, 2025 $ 0.678
+2.25%
$ -- $ 69,005
Aug 22, 2025 $ 0.681
+0.00%
$ 68.06 million $ 68,552
Aug 21, 2025 $ 0.628
+1.40%
$ 62.96 million $ 70,680
Aug 20, 2025 $ 0.627
+2.27%
$ -- $ 76,663
Aug 19, 2025 $ 0.599
+2.69%
$ 59.91 million $ 72,019
Aug 18, 2025 $ 0.647
+1.05%
$ 64.72 million $ 71,081