stake.link Historical Data

SDL Page 12
Download
Date Close Price change Market cap Trading volume
Dec 18, 5 PM $ 0.386
-1.41%
$ 38.55 million $ 206,482
Dec 18, 4 PM $ 0.39
+2.66%
$ 39.04 million $ 201,473
Dec 18, 2 PM $ 0.397
+0.00%
$ 39.7 million $ 209,864
Dec 18, 7 AM $ 0.387
-1.74%
$ 38.73 million $ 190,404
Dec 18, 5 AM $ 0.392
+0.00%
$ 39.25 million $ 185,966
Dec 18, 12 AM $ 0.39
+0.27%
$ 38.95 million $ 183,123
Dec 17, 8 PM $ 0.396
+0.95%
$ 39.57 million $ 183,198
Dec 17, 7 PM $ 0.392
+0.00%
$ 39.24 million $ 180,482
Dec 17, 6 PM $ 0.393
+0.00%
$ 39.27 million $ 179,954
Dec 17, 4 PM $ 0.393
-2.60%
$ 39.34 million $ 179,227
Dec 17, 3 PM $ 0.404
-1.12%
$ 40.42 million $ 183,588
Dec 17, 6 AM $ 0.418
-0.91%
$ 41.81 million $ 181,508
Dec 16, 2 PM $ 0.431
+0.00%
$ 43.13 million $ 182,410
Dec 16, 11 AM $ 0.433
-6.58%
$ 43.3 million $ 179,818
Dec 16, 1 AM $ 0.482
+0.00%
$ 48.16 million $ 160,686
Dec 15, 1 PM $ 0.538
+0.00%
$ 53.75 million $ 197,765
Dec 15, 9 AM $ 0.538
+0.00%
$ 53.76 million $ 162,642
Dec 15, 1 AM $ 0.557
+0.32%
$ 55.7 million $ 196,132
Dec 15, 12 AM $ 0.555
+2.16%
$ 55.52 million $ 148,436
Dec 14, 5 PM $ 0.494
+0.07%
$ 49.38 million $ 153,830
Dec 14, 4 PM $ 0.493
+0.00%
$ 49.26 million $ 154,276
Dec 14, 11 AM $ 0.496
+0.00%
$ 49.62 million $ 159,436
Dec 14, 6 AM $ 0.514
-3.34%
$ 51.38 million $ 157,494
Dec 13, 11 PM $ 0.479
+4.61%
$ 47.87 million $ 103,492
Dec 13, 9 PM $ 0.458
+0.00%
$ 45.82 million $ 103,671
Dec 13, 8 PM $ 0.461
+0.00%
$ 46.07 million $ 98,979
Dec 13, 7 PM $ 0.441
+4.70%
$ 44.06 million $ 88,790
Dec 13, 1 PM $ 0.411
+0.00%
$ 41.12 million $ 74,234
Dec 12, 2 PM $ 0.424
+0.00%
$ 42.36 million $ 78,953
Dec 12, 12 PM $ 0.42
+0.00%
$ 42 million $ 75,786
Dec 12, 11 AM $ 0.425
+0.00%
$ 42.45 million $ 70,209
Dec 11, 8 PM $ 0.415
+0.50%
$ 41.49 million $ 71,781
Dec 11, 6 PM $ 0.407
+0.21%
$ 40.66 million $ 69,205
Dec 11, 5 PM $ 0.403
+4.56%
$ 40.26 million $ 67,564
Dec 10, 4 PM $ 0.389
+0.85%
$ 38.87 million $ 54,720
Dec 10, 2 PM $ 0.39
+0.00%
$ 39.01 million $ 56,227
Dec 9, 10 PM $ 0.397
+0.03%
$ 39.74 million $ 55,300
Dec 8, 10 PM $ 0.394
+0.00%
$ 39.37 million $ 49,236
Dec 8, 9 PM $ 0.391
+0.00%
$ 39.14 million $ 48,430
Dec 8, 5 PM $ 0.385
-0.97%
$ 38.52 million $ 47,562
Dec 8, 4 PM $ 0.391
+0.96%
$ 39.14 million $ 46,862
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