stake.link Historical Data

SDL Page 2
Download
Date Close Price change Market cap Trading volume
May 22, 6 PM $ 0.202
-20.17%
$ 20.19 million $ 28,986
May 21, 1 PM $ 0.248
+0.00%
$ 24.83 million $ 378
May 20, 6 PM $ 0.25
+0.00%
$ 24.99 million $ 536
May 20, 5 AM $ 0.247
+0.00%
$ 24.67 million $ 9,481
May 19, 2 PM $ 0.248
+2.24%
$ 24.79 million $ 8,963
May 19, 2 AM $ 0.244
+0.03%
$ 24.42 million $ 775
May 18, 6 AM $ 0.242
+0.00%
$ 24.18 million $ 165
May 18, 5 AM $ 0.242
+0.00%
$ 24.22 million $ 776
May 17, 11 PM $ 0.246
+0.00%
$ 24.63 million $ 827
May 17, 5 AM $ 0.25
+0.00%
$ 24.97 million $ 6,804
May 17, 4 AM $ 0.249
+0.00%
$ 24.87 million $ 6,860
May 16, 5 PM $ 0.25
+0.00%
$ 24.96 million $ 6,950
May 16, 2 PM $ 0.25
+0.00%
$ 24.95 million $ 5,111
May 16, 1 PM $ 0.243
+0.00%
$ 24.26 million $ 938
May 15, 10 PM $ 0.255
+0.18%
$ 25.47 million $ 4,425
May 15, 2 PM $ 0.254
-0.92%
$ 25.39 million $ 4,225
May 15, 3 AM $ 0.26
+0.00%
$ 26.04 million $ 2,720
May 13, 8 PM $ 0.239
+0.00%
$ 23.88 million $ 3,301
May 13, 12 PM $ 0.249
+0.00%
$ 24.88 million $ 1,825
May 13, 6 AM $ 0.247
+0.00%
$ 24.71 million $ 1,779
May 11, 8 PM $ 0.252
+0.00%
$ 25.23 million $ 1,040
May 10, 2 PM $ 0.249
-0.31%
$ 24.9 million $ 5,182
May 10, 10 AM $ 0.248
+0.00%
$ 24.79 million $ 5,151
May 7, 8 PM $ 0.24
+0.00%
$ 24.01 million $ 11,440
May 7, 2 PM $ 0.239
+0.00%
$ 23.85 million $ 12,618
May 7, 1 AM $ 0.257
+0.00%
$ 25.65 million $ 4,466
May 6, 10 PM $ 0.26
+0.00%
$ 26 million $ 4,302
May 6, 7 PM $ 0.258
+0.00%
$ 25.8 million $ 4,266
May 5, 2 PM $ 0.261
+0.00%
$ 26.09 million $ 12,732
May 5, 1 PM $ 0.263
+0.00%
$ 26.29 million $ 12,184
May 5, 11 AM $ 0.26
-2.67%
$ 25.97 million $ 10,141
May 5, 2 AM $ 0.246
+0.00%
$ -- $ 1,796
May 5, 1 AM $ 0.246
+0.08%
$ 24.58 million $ 1,784
May 2, 1 PM $ 0.241
+0.12%
$ 24.08 million $ 1,341
May 1, 10 PM $ 0.239
+0.00%
$ 23.9 million $ 629
May 1, 11 AM $ 0.239
+0.00%
$ 23.93 million $ 2,642
May 1, 9 AM $ 0.24
+0.00%
$ 23.97 million $ 2,644
May 1, 12 AM $ 0.238
+0.00%
$ 23.85 million $ 4,695
Apr 30, 8 AM $ 0.244
+0.00%
$ 24.37 million $ 7,114
Apr 30, 7 AM $ 0.243
+0.00%
$ 24.34 million $ 6,781
Apr 29, 3 PM $ 0.244
+0.00%
$ 24.42 million $ 5,318
Apr 29, 9 AM $ 0.257
+0.00%
$ 25.68 million $ 388
Apr 28, 1 AM $ 0.257
+0.00%
$ 25.74 million $ 8,393
Apr 27, 1 PM $ 0.258
+0.26%
$ 25.78 million $ 9,235
Apr 27, 12 PM $ 0.267
+1.86%
$ 26.66 million $ 3,944
Apr 27, 4 AM $ 0.269
+0.00%
$ 26.87 million $ 1,603
Apr 26, 3 PM $ 0.267
+0.00%
$ 26.66 million $ 1,940
Apr 26, 8 AM $ 0.264
+0.00%
$ 26.36 million $ 2,353
Apr 26, 4 AM $ 0.261
+0.05%
$ 26.08 million $ 2,314
Apr 26, 3 AM $ 0.259
+0.00%
$ 25.94 million $ 1,637