stake.link Historical Data

SDL Page 10
Download
Date Close Price change Market cap Trading volume
Sep 29, 2023 $ 0.284
+4.51%
$ 28.91 million $ 21,148
Sep 28, 2023 $ 0.272
+13.64%
$ 27.68 million $ 67,889
Sep 27, 2023 $ 0.24
+6.35%
$ 24.38 million $ 87,798
Sep 26, 2023 $ 0.225
-1.27%
$ 22.94 million $ 57,969
Sep 25, 2023 $ 0.228
+3.72%
$ 23.17 million $ 39,341
Sep 24, 2023 $ 0.22
+7.39%
$ 22.35 million $ 43,835
Sep 23, 2023 $ 0.204
+14.13%
$ 20.8 million $ 33,766
Sep 22, 2023 $ 0.179
+12.61%
$ 47.41 million $ 24,610
Sep 21, 2023 $ 0.159
+15.99%
$ 42.16 million $ 59,967
Sep 20, 2023 $ 0.137
+3.01%
$ 36.34 million $ 6,007
Sep 19, 2023 $ 0.133
+2.97%
$ 35.32 million $ 2,752
Sep 18, 2023 $ 0.129
+0.00%
$ 34.3 million $ 15,531
Sep 17, 2023 $ 0.124
-2.46%
$ 32.95 million $ 3,615
Sep 16, 2023 $ 0.127
-2.19%
$ 33.78 million $ 3,706
Sep 15, 2023 $ 0.13
+3.21%
$ 34.51 million $ 19,569
Sep 14, 2023 $ 0.124
+4.96%
$ 32.96 million $ 87,386
Sep 13, 2023 $ 0.118
+3.75%
$ 31.4 million $ 24,158
Sep 12, 2023 $ 0.114
-1.98%
$ 30.26 million $ 13,819
Sep 11, 2023 $ 0.116
-7.74%
$ 30.85 million $ 13,853
Sep 10, 2023 $ 0.126
-4.22%
$ 33.45 million $ 14,402
Sep 9, 2023 $ 0.132
-7.45%
$ 34.94 million $ 19,633
Sep 8, 2023 $ 0.142
-0.54%
$ 37.73 million $ 15,939
Sep 7, 2023 $ 0.143
+6.43%
$ 37.92 million $ 67,437
Sep 6, 2023 $ 0.134
-1.72%
$ 35.62 million $ 16,121
Sep 5, 2023 $ 0.137
+1.87%
$ 36.24 million $ 15,039
Sep 2, 2023 $ 0.138
-0.79%
$ -- $ 15,175
Sep 1, 2023 $ 0.139
-1.70%
$ 36.87 million $ 15,299
Aug 31, 2023 $ 0.142
+1.32%
$ 37.52 million $ 9,934
Aug 30, 2023 $ 0.14
-0.29%
$ 37.03 million $ 10,274
Aug 29, 2023 $ 0.14
-1.56%
$ 37.09 million $ 20,235
Aug 28, 2023 $ 0.142
-1.11%
$ 37.68 million $ 20,168
Aug 27, 2023 $ 0.147
-0.09%
$ -- $ 14,695
Aug 26, 2023 $ 0.147
-3.92%
$ 38.96 million $ 14,693
Aug 25, 2023 $ 0.153
-6.93%
$ 40.53 million $ 33,850
Aug 24, 2023 $ 0.164
-3.57%
$ 43.55 million $ 2,185
Aug 23, 2023 $ 0.17
+0.36%
$ 45.15 million $ 25,932
Aug 22, 2023 $ 0.17
-4.21%
$ 44.95 million $ 16,950
Aug 21, 2023 $ 0.177
-1.93%
$ 46.91 million $ 21,330
Aug 20, 2023 $ 0.188
+0.08%
$ -- $ 2,231
Aug 19, 2023 $ 0.188
+1.72%
$ 49.81 million $ 2,226
Aug 18, 2023 $ 0.185
-2.98%
$ 48.95 million $ 34,538
Aug 17, 2023 $ 0.209
-0.25%
$ -- $ 20,909
Aug 16, 2023 $ 0.209
-1.09%
$ 55.46 million $ 20,912
Aug 13, 2023 $ 0.235
+0.61%
$ -- $ 5,499
Aug 12, 2023 $ 0.234
+0.05%
$ 61.92 million $ 5,458
Aug 11, 2023 $ 0.234
-1.30%
$ 61.9 million $ 9,574
Aug 10, 2023 $ 0.237
+0.63%
$ 62.72 million $ 15,017
Aug 9, 2023 $ 0.224
-0.96%
$ -- $ 6,726
Aug 8, 2023 $ 0.226
+4.87%
$ 59.93 million $ 18,359
Aug 7, 2023 $ 0.215
-16.64%
$ 57.05 million $ 221,118