stake.link Historical Data

SDL Page 6
Download
Date Close Price change Market cap Trading volume
Aug 17, 2025 $ 0.625
+0.17%
$ 62.47 million $ 70,947
Aug 16, 2025 $ 0.559
+3.52%
$ 55.88 million $ 42,036
Aug 15, 2025 $ 0.555
+0.50%
$ -- $ 40,312
Aug 14, 2025 $ 0.545
-6.64%
$ -- $ 39,833
Aug 13, 2025 $ 0.58
+0.50%
$ -- $ 47,780
Aug 12, 2025 $ 0.575
+5.94%
$ 57.5 million $ 49,106
Aug 11, 2025 $ 0.558
-7.66%
$ 55.78 million $ 19,288
Aug 10, 2025 $ 0.603
+0.26%
$ 60.29 million $ 13,499
Aug 9, 2025 $ 0.578
-1.64%
$ 57.76 million $ 18,037
Aug 7, 2025 $ 0.437
+0.32%
$ -- $ 3,043
Aug 6, 2025 $ 0.436
+1.28%
$ 43.62 million $ 2,737
Aug 5, 2025 $ 0.431
-3.96%
$ 43.11 million $ 588
Aug 4, 2025 $ 0.449
-5.52%
$ 44.91 million $ 10,696
Aug 3, 2025 $ 0.442
+2.87%
$ -- $ 22
Aug 2, 2025 $ 0.427
+0.09%
$ 42.5 million $ 5,007
Aug 1, 2025 $ 0.42
-7.79%
$ 42.57 million $ 11,410
Jul 31, 2025 $ 0.456
-3.34%
$ 45.6 million $ 13,271
Jul 30, 2025 $ 0.472
+1.12%
$ 47.21 million $ 4,837
Jul 29, 2025 $ 0.467
+0.46%
$ 46.73 million $ 9,051
Jul 28, 2025 $ 0.454
-5.43%
$ 45.41 million $ 3,890
Jul 27, 2025 $ 0.479
-0.28%
$ 47.88 million $ 15,942
Jul 26, 2025 $ 0.482
-0.75%
$ 48.21 million $ 30,830
Jul 25, 2025 $ 0.486
-0.92%
$ 48.6 million $ 5,244
Jul 24, 2025 $ 0.491
-0.79%
$ 49.15 million $ 910
Jul 23, 2025 $ 0.498
+1.48%
$ 49.78 million $ 926
Jul 16, 2025 $ 0.477
+2.66%
$ -- $ 12
Jul 15, 2025 $ 0.463
+1.26%
$ 46.29 million $ 1,788
Jul 14, 2025 $ 0.458
-3.99%
$ 45.81 million $ 9,014
Jul 13, 2025 $ 0.476
+0.63%
$ 47.56 million $ 4,911
Jul 12, 2025 $ 0.471
-3.90%
$ 47.07 million $ 5,370
Jul 11, 2025 $ 0.489
-3.37%
$ 48.9 million $ 13,518
Jul 10, 2025 $ 0.478
-0.66%
$ 47.81 million $ 7,552
Jul 9, 2025 $ 0.48
-0.50%
$ 48 million $ 10,260
Jul 8, 2025 $ 0.482
+6.19%
$ 48.24 million $ 26,514
Jul 7, 2025 $ 0.453
-1.92%
$ 45.32 million $ 7,193
Jul 6, 2025 $ 0.462
-4.12%
$ 46.18 million $ 21,788
Jul 5, 2025 $ 0.482
-1.66%
$ 48.16 million $ 9,579
Jul 4, 2025 $ 0.49
-2.36%
$ 48.98 million $ 7,708
Jul 3, 2025 $ 0.501
+3.87%
$ 50.14 million $ 28,963
Jul 2, 2025 $ 0.484
+6.21%
$ 48.38 million $ 5,139
Jul 1, 2025 $ 0.454
-3.15%
$ 45.47 million $ 2,689
Jun 30, 2025 $ 0.47
-3.10%
$ 47 million $ 16,030
Jun 29, 2025 $ 0.486
+2.54%
$ 48.58 million $ 1,294
Jun 26, 2025 $ 0.394
-2.69%
$ 39.44 million $ 12
Jun 21, 2025 $ 0.381
+1.08%
$ -- $ 444
Jun 20, 2025 $ 0.377
-3.81%
$ 37.66 million $ 498
Jun 19, 2025 $ 0.394
-2.47%
$ 39.39 million $ 5,668
Jun 18, 2025 $ 0.402
+0.19%
$ 40.19 million $ 276
Jun 17, 2025 $ 0.402
-5.98%
$ 40.16 million $ 5,403
Jun 16, 2025 $ 0.432
+12.95%
$ 43.17 million $ 36,509