stake.link Historical Data

SDL Page 3
Download
Date Close Price change Market cap Trading volume
Dec 21, 2025 $ 0.357
+0.26%
$ 35.8 million $ 86,151
Dec 20, 2025 $ 0.346
-6.89%
$ 35.58 million $ 68,396
Dec 19, 2025 $ 0.381
-0.85%
$ 38.1 million $ 57,376
Dec 18, 2025 $ 0.386
-0.56%
$ 38.63 million $ 213,865
Dec 17, 2025 $ 0.396
-6.21%
$ 39.57 million $ 183,198
Dec 16, 2025 $ 0.431
-10.46%
$ -- $ 182,410
Dec 15, 2025 $ 0.538
-1.08%
$ -- $ 197,765
Dec 14, 2025 $ 0.494
-7.10%
$ 49.38 million $ 153,830
Dec 13, 2025 $ 0.458
+11.43%
$ 47.87 million $ 103,671
Dec 12, 2025 $ 0.424
-0.23%
$ -- $ 78,953
Dec 11, 2025 $ 0.415
+7.75%
$ 41.49 million $ 71,781
Dec 10, 2025 $ 0.389
-0.35%
$ -- $ 54,720
Dec 9, 2025 $ 0.397
+0.03%
$ 39.74 million $ 55,300
Dec 8, 2025 $ 0.394
+1.55%
$ 39.37 million $ 49,236
Dec 7, 2025 $ 0.386
-2.17%
$ 38.57 million $ 42,968
Dec 6, 2025 $ 0.394
-1.06%
$ 39.38 million $ 17,362
Dec 5, 2025 $ 0.403
-2.93%
$ 40.25 million $ 6,257
Dec 4, 2025 $ 0.414
-6.42%
$ 41.37 million $ 735
Dec 3, 2025 $ 0.434
-1.08%
$ 43.35 million $ 5,394
Dec 2, 2025 $ 0.355
+0.28%
$ -- $ 7,728
Dec 1, 2025 $ 0.347
-4.99%
$ 34.68 million $ 4,130
Nov 30, 2025 $ 0.413
-1.46%
$ 41.31 million $ 13,722
Nov 27, 2025 $ 0.431
-2.86%
$ -- $ 1,990
Nov 26, 2025 $ 0.426
+0.13%
$ -- $ 300
Nov 25, 2025 $ 0.434
+5.41%
$ 43.37 million $ 14,826
Nov 24, 2025 $ 0.447
+8.14%
$ 44.73 million $ 129,653
Nov 23, 2025 $ 0.405
+1.62%
$ -- $ 87,800
Nov 21, 2025 $ 0.381
-4.69%
$ -- $ 83,199
Nov 20, 2025 $ 0.447
+1.91%
$ -- $ 88,667
Nov 19, 2025 $ 0.404
-1.60%
$ 40.44 million $ 77,123
Nov 18, 2025 $ 0.419
-9.15%
$ 41.95 million $ 53,854
Nov 17, 2025 $ 0.459
-5.22%
$ 45.93 million $ 33,799
Nov 16, 2025 $ 0.448
-2.73%
$ 44.75 million $ 17,242
Nov 15, 2025 $ 0.457
-0.55%
$ 45.68 million $ 9,896
Nov 14, 2025 $ 0.461
+0.00%
$ 46.09 million $ 3,423
Nov 13, 2025 $ 0.515
+0.00%
$ -- $ 2,972
Nov 12, 2025 $ 0.498
+0.35%
$ -- $ 17,870
Nov 11, 2025 $ 0.503
-5.47%
$ 50.26 million $ 16,978
Nov 10, 2025 $ 0.528
+0.39%
$ -- $ 8,177
Nov 9, 2025 $ 0.514
+1.42%
$ 51.45 million $ 9,994
Nov 8, 2025 $ 0.506
+2.08%
$ 50.61 million $ 5,104
Nov 7, 2025 $ 0.496
+4.33%
$ -- $ 21,484
Nov 6, 2025 $ 0.472
+4.68%
$ 47.22 million $ 17,264
Nov 5, 2025 $ 0.457
+1.38%
$ -- $ 47,903
Nov 4, 2025 $ 0.449
+2.74%
$ 44.85 million $ 42,896
Nov 3, 2025 $ 0.431
-18.54%
$ 43.05 million $ 28,698
Nov 2, 2025 $ 0.523
-1.31%
$ 52.34 million $ 32,922
Nov 1, 2025 $ 0.523
+0.00%
$ -- $ 29,358
Oct 31, 2025 $ 0.523
-7.31%
$ 52.32 million $ 28,911
Oct 30, 2025 $ 0.529
+0.00%
$ 52.85 million $ 11,194