stake.link Historical Data

SDL Page 10
Download
Date Close Price change Market cap Trading volume
Dec 7, 11 PM $ 0.386
+0.00%
$ 38.57 million $ 42,968
Dec 7, 10 PM $ 0.382
-0.09%
$ 38.16 million $ 42,860
Dec 7, 7 PM $ 0.388
+0.00%
$ 38.76 million $ 39,785
Dec 7, 5 PM $ 0.372
+1.40%
$ 37.19 million $ 37,597
Dec 7, 4 PM $ 0.362
-5.86%
$ 36.24 million $ 29,570
Dec 7, 3 AM $ 0.397
+0.00%
$ 39.73 million $ 20,950
Dec 7, 2 AM $ 0.395
+0.00%
$ 39.54 million $ 20,107
Dec 7, 1 AM $ 0.393
-0.29%
$ 39.31 million $ 19,442
Dec 6, 7 PM $ 0.394
+0.00%
$ 39.38 million $ 17,362
Dec 6, 5 PM $ 0.388
-4.18%
$ 38.79 million $ 16,233
Dec 6, 6 AM $ 0.398
+0.00%
$ 39.8 million $ 9,945
Dec 5, 8 PM $ 0.403
+0.00%
$ 40.25 million $ 6,257
Dec 5, 11 AM $ 0.41
+0.00%
$ 41 million $ 5,303
Dec 5, 9 AM $ 0.415
+0.00%
$ 41.47 million $ 1,440
Dec 4, 11 PM $ 0.414
+0.00%
$ 41.37 million $ 735
Dec 4, 11 AM $ 0.421
-2.30%
$ 42.08 million $ 7,020
Dec 4, 2 AM $ 0.442
+0.00%
$ 44.2 million $ 5,914
Dec 3, 9 PM $ 0.434
+0.00%
$ 43.35 million $ 5,394
Dec 3, 2 PM $ 0.438
+0.00%
$ -- $ 203
Dec 2, 2 AM $ 0.355
+0.28%
$ 35.52 million $ 7,728
Dec 1, 8 PM $ 0.347
-2.33%
$ 34.68 million $ 4,130
Dec 1, 7 PM $ 0.352
+0.00%
$ 35.18 million $ 4,096
Dec 1, 6 PM $ 0.354
+0.78%
$ 35.37 million $ 4,021
Dec 1, 6 AM $ 0.366
+0.22%
$ 36.58 million $ 16,879
Nov 30, 10 PM $ 0.413
-0.09%
$ 41.31 million $ 13,722
Nov 30, 6 PM $ 0.414
-0.05%
$ 41.44 million $ 13,435
Nov 30, 5 PM $ 0.413
+2.09%
$ 41.33 million $ 12,732
Nov 30, 1 PM $ 0.398
-5.18%
$ 39.75 million $ 9,411
Nov 27, 3 PM $ 0.431
-0.45%
$ 43.14 million $ 1,990
Nov 27, 4 AM $ 0.443
+0.00%
$ 44.33 million $ 1,362
Nov 27, 3 AM $ 0.444
+0.00%
$ 44.41 million $ 1,221
Nov 26, 1 PM $ 0.426
+0.13%
$ 42.63 million $ 300
Nov 25, 9 PM $ 0.434
+0.00%
$ 43.37 million $ 14,826
Nov 25, 1 PM $ 0.415
+0.00%
$ 41.53 million $ 9,989
Nov 25, 12 PM $ 0.412
+0.02%
$ 41.16 million $ 9,004
Nov 24, 7 PM $ 0.447
-1.35%
$ 44.73 million $ 129,653
Nov 24, 3 PM $ 0.442
-2.57%
$ 44.21 million $ 125,398
Nov 24, 2 PM $ 0.451
+0.00%
$ 45.14 million $ 120,828
Nov 24, 11 AM $ 0.45
+0.00%
$ 45.04 million $ 116,233
Nov 24, 8 AM $ 0.448
+8.29%
$ 44.79 million $ 114,750
Nov 23, 12 AM $ 0.405
+1.62%
$ 40.51 million $ 87,800
Nov 21, 10 AM $ 0.381
-4.69%
$ 38.11 million $ 83,199
Nov 20, 8 AM $ 0.447
+1.91%
$ 44.73 million $ 88,667
Nov 19, 8 PM $ 0.404
+0.00%
$ 40.44 million $ 77,123
Nov 19, 7 PM $ 0.404
+0.41%
$ 40.43 million $ 77,505
Nov 19, 5 PM $ 0.406
-8.75%
$ 40.64 million $ 84,754
Nov 19, 11 AM $ 0.411
+0.00%
$ 41.1 million $ 56,099
Nov 18, 9 PM $ 0.419
+0.00%
$ 41.95 million $ 53,854
Nov 18, 8 PM $ 0.439
-5.83%
$ 43.9 million $ 47,608
Nov 18, 10 AM $ 0.453
+0.00%
$ 45.32 million $ 40,755