stake.link Historical Data

SDL Page 8
Download
Date Close Price change Market cap Trading volume
Apr 26, 2025 $ 0.449
+0.47%
$ 44.88 million $ 2,312
Apr 25, 2025 $ 0.445
+1.04%
$ 44.5 million $ 5,110
Apr 24, 2025 $ 0.44
+4.71%
$ 44.05 million $ 21,673
Apr 23, 2025 $ 0.418
-0.09%
$ 41.85 million $ 22,763
Apr 17, 2025 $ 0.37
+0.00%
$ -- $ 15,301
Apr 10, 2025 $ 0.335
+0.00%
$ -- $ 9,944
Apr 8, 2025 $ 0.32
+0.00%
$ -- $ 4,111
Apr 7, 2025 $ 0.32
+0.00%
$ 32 million $ 10,391
Apr 3, 2025 $ 0.4
+0.00%
$ -- $ 4,838
Mar 27, 2025 $ 0.488
+0.00%
$ -- $ 2,979
Mar 20, 2025 $ 0.521
+0.00%
$ -- $ 17,892
Mar 13, 2025 $ 0.456
+0.00%
$ -- $ 35,547
Mar 6, 2025 $ 0.567
+0.00%
$ -- $ 41,169
Mar 1, 2025 $ 0.42
+0.00%
$ -- $ 9,253
Feb 28, 2025 $ 0.42
+0.00%
$ 42 million $ 12,607
Feb 27, 2025 $ 0.462
+0.00%
$ -- $ 2,866
Feb 25, 2025 $ 0.45
+0.00%
$ 45 million $ 34,801
Feb 24, 2025 $ 0.45
+0.00%
$ 45 million $ 39,396
Feb 20, 2025 $ 0.498
-3.23%
$ -- $ 39,965
Feb 19, 2025 $ 0.515
-1.23%
$ 51.51 million $ 16,562
Feb 18, 2025 $ 0.52
-6.34%
$ 52.02 million $ 12,090
Feb 17, 2025 $ 0.553
-2.09%
$ 55.32 million $ 32,512
Feb 16, 2025 $ 0.572
-1.75%
$ 57.18 million $ 8,680
Feb 15, 2025 $ 0.581
-2.24%
$ 58.06 million $ 11,275
Feb 14, 2025 $ 0.596
+3.97%
$ 59.56 million $ 6,224
Feb 13, 2025 $ 0.573
-6.28%
$ 57.34 million $ 22,624
Feb 12, 2025 $ 0.612
+2.79%
$ 61.24 million $ 15,232
Feb 11, 2025 $ 0.595
-2.16%
$ 59.47 million $ 10,987
Feb 10, 2025 $ 0.604
+1.87%
$ 60.38 million $ 7,044
Feb 9, 2025 $ 0.581
-1.16%
$ 58.07 million $ 4,418
Feb 8, 2025 $ 0.591
+0.56%
$ 59.07 million $ 1,992
Feb 7, 2025 $ 0.587
-4.89%
$ 58.71 million $ 18,824
Feb 6, 2025 $ 0.609
-7.73%
$ 60.88 million $ 17,629
Feb 5, 2025 $ 0.654
-7.76%
$ 65.35 million $ 36,090
Feb 4, 2025 $ 0.714
+5.19%
$ 71.39 million $ 114,748
Feb 3, 2025 $ 0.68
+12.25%
$ 68.05 million $ 57,670
Feb 2, 2025 $ 0.618
-11.55%
$ 61.83 million $ 14,842
Feb 1, 2025 $ 0.699
-7.65%
$ 69.91 million $ 52,044
Jan 31, 2025 $ 0.748
+12.58%
$ 74.81 million $ 122,091
Jan 30, 2025 $ 0.67
+3.07%
$ 66.98 million $ 21,321
Jan 29, 2025 $ 0.656
+3.24%
$ 65.63 million $ 19,611
Jan 28, 2025 $ 0.628
-7.36%
$ 62.82 million $ 16,595
Jan 27, 2025 $ 0.678
-5.44%
$ 67.81 million $ 14,263
Jan 26, 2025 $ 0.717
-0.66%
$ 71.71 million $ 24,081
Jan 25, 2025 $ 0.722
+2.48%
$ 72.17 million $ 35,211
Jan 24, 2025 $ 0.709
+2.60%
$ 70.88 million $ 43,085
Jan 23, 2025 $ 0.69
+3.93%
$ 69.03 million $ 9,111
Jan 22, 2025 $ 0.667
-4.94%
$ 66.7 million $ 28,659
Jan 21, 2025 $ 0.698
+6.94%
$ 69.77 million $ 12,318
Jan 20, 2025 $ 0.663
+5.01%
$ 66.28 million $ 23,336