stake.link Historical Data

SDL Page 7
Download
Date Close Price change Market cap Trading volume
Jun 15, 2025 $ 0.382
+3.67%
$ 38.22 million $ 4,340
Jun 14, 2025 $ 0.368
-0.40%
$ 36.84 million $ 2,353
Jun 13, 2025 $ 0.37
-3.33%
$ 36.98 million $ 10,997
Jun 12, 2025 $ 0.383
-2.09%
$ 38.31 million $ 8,454
Jun 11, 2025 $ 0.399
+2.47%
$ -- $ 3,907
Jun 10, 2025 $ 0.388
+7.98%
$ 38.81 million $ 2,131
Jun 9, 2025 $ 0.36
+2.62%
$ 35.97 million $ 4,238
Jun 8, 2025 $ 0.351
+1.48%
$ 35.05 million $ 3,727
Jun 7, 2025 $ 0.345
-8.77%
$ 34.53 million $ 78,285
Jun 6, 2025 $ 0.373
-1.16%
$ 37.27 million $ 13,464
Jun 5, 2025 $ 0.377
-7.24%
$ 37.71 million $ 4,594
Jun 4, 2025 $ 0.406
-2.22%
$ 40.6 million $ 467
Jun 3, 2025 $ 0.415
+4.43%
$ 41.48 million $ 9,963
Jun 2, 2025 $ 0.398
+4.48%
$ 39.8 million $ 9,506
Jun 1, 2025 $ 0.401
+0.19%
$ 40.05 million $ 122
May 31, 2025 $ 0.401
+6.54%
$ 40.1 million $ 9,649
May 30, 2025 $ 0.377
-4.68%
$ 37.7 million $ 5,260
May 29, 2025 $ 0.396
-1.93%
$ 39.55 million $ 2,575
May 28, 2025 $ 0.404
-4.19%
$ 40.36 million $ 20,280
May 27, 2025 $ 0.421
-8.29%
$ 42.06 million $ 30,983
May 26, 2025 $ 0.458
+0.29%
$ 45.77 million $ 4,219
May 25, 2025 $ 0.456
+0.08%
$ 45.58 million $ 6,782
May 24, 2025 $ 0.456
+6.39%
$ 45.58 million $ 18,825
May 23, 2025 $ 0.428
-7.01%
$ 42.81 million $ 8,870
May 22, 2025 $ 0.459
+1.30%
$ 45.88 million $ 5,931
May 21, 2025 $ 0.454
-5.71%
$ 45.41 million $ 28,439
May 20, 2025 $ 0.482
+0.32%
$ 48.23 million $ 4,170
May 19, 2025 $ 0.48
-8.39%
$ 47.97 million $ 33,835
May 18, 2025 $ 0.521
+4.18%
$ 52.09 million $ 6,106
May 17, 2025 $ 0.5
-3.53%
$ 50.02 million $ 4,440
May 16, 2025 $ 0.521
+0.78%
$ 52.09 million $ 4,833
May 15, 2025 $ 0.515
-5.10%
$ 51.52 million $ 1,743
May 14, 2025 $ 0.543
-4.17%
$ 54.3 million $ 6,361
May 13, 2025 $ 0.568
+4.49%
$ 56.8 million $ 4,294
May 12, 2025 $ 0.543
-14.37%
$ 54.34 million $ 71,742
May 11, 2025 $ 0.632
-2.44%
$ 63.23 million $ 23,748
May 10, 2025 $ 0.649
+28.00%
$ 64.93 million $ 218,578
May 9, 2025 $ 0.505
+0.45%
$ 50.48 million $ 13,477
May 8, 2025 $ 0.503
+14.71%
$ 50.26 million $ 12,324
May 7, 2025 $ 0.438
+6.15%
$ 43.78 million $ 15,814
May 6, 2025 $ 0.413
+2.38%
$ 41.32 million $ 4,890
May 5, 2025 $ 0.404
+1.39%
$ 40.39 million $ 5,755
May 4, 2025 $ 0.398
-0.40%
$ 39.77 million $ 14,530
May 3, 2025 $ 0.399
-4.87%
$ 39.89 million $ 6,677
May 2, 2025 $ 0.419
-1.18%
$ 41.93 million $ 1,141
May 1, 2025 $ 0.424
+0.28%
$ 42.43 million $ 5,277
Apr 30, 2025 $ 0.422
-3.11%
$ 42.23 million $ 7,270
Apr 29, 2025 $ 0.446
-0.67%
$ -- $ 2,999
Apr 28, 2025 $ 0.445
+1.64%
$ 44.52 million $ 6,030
Apr 27, 2025 $ 0.442
-1.84%
$ 44.18 million $ 1,702