stake.link Historical Data

SDL Page 5
Download
Date Close Price change Market cap Trading volume
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
Oct 29, 2025 $ 0.577
+0.00%
$ -- $ 23,533
Oct 28, 2025 $ 0.571
-0.75%
$ 57.08 million $ 22,780
Oct 27, 2025 $ 0.575
-3.03%
$ 57.46 million $ 13,701
Oct 26, 2025 $ 0.561
-0.50%
$ 56.09 million $ 139,555
Oct 25, 2025 $ 0.565
-1.03%
$ 56.46 million $ 123,918
Oct 24, 2025 $ 0.57
+3.33%
$ 57.04 million $ 113,413
Oct 23, 2025 $ 0.549
-0.76%
$ 54.89 million $ 109,243
Oct 22, 2025 $ 0.514
-0.06%
$ 51.38 million $ 90,040
Oct 21, 2025 $ 0.518
+2.71%
$ 51.84 million $ 67,891
Oct 20, 2025 $ 0.524
-3.14%
$ 52.39 million $ 59,690
Oct 19, 2025 $ 0.535
+9.05%
$ -- $ 36,998
Oct 18, 2025 $ 0.49
+0.00%
$ -- $ 5,980
Oct 17, 2025 $ 0.497
-7.00%
$ 49.06 million $ 4,410
Oct 16, 2025 $ 0.536
-1.82%
$ 53.58 million $ 23,725
Oct 15, 2025 $ 0.564
+0.00%
$ -- $ 10,623
Oct 13, 2025 $ 0.574
+0.11%
$ -- $ 6,116
Oct 12, 2025 $ 0.571
+0.73%
$ -- $ 19,476
Oct 11, 2025 $ 0.522
+0.00%
$ 52.16 million $ 16,681
Oct 10, 2025 $ 0.681
+1.50%
$ -- $ 68,382
Oct 8, 2025 $ 0.656
+1.02%
$ -- $ 44,322
Oct 7, 2025 $ 0.672
-8.13%
$ -- $ 37,749
Oct 6, 2025 $ 0.772
+0.00%
$ 77.21 million $ 10,254
Oct 5, 2025 $ 0.703
+2.47%
$ 70.27 million $ 141,007
Oct 4, 2025 $ 0.683
+3.15%
$ 68.32 million $ 124,999
Oct 3, 2025 $ 0.666
-2.25%
$ 66.57 million $ 110,993
Oct 2, 2025 $ 0.684
+1.20%
$ -- $ 99,267
Oct 1, 2025 $ 0.67
-4.56%
$ 66.98 million $ 103,237
Sep 30, 2025 $ 0.667
-2.05%
$ 69.78 million $ 52,808
Sep 29, 2025 $ 0.681
-4.09%
$ 68.07 million $ 48,509
Sep 28, 2025 $ 0.707
+0.96%
$ 70.92 million $ 37,533
Sep 27, 2025 $ 0.694
+2.35%
$ 69.36 million $ 12,988
Sep 26, 2025 $ 0.685
+3.87%
$ 68.52 million $ 4,138
Sep 25, 2025 $ 0.66
-2.52%
$ 65.96 million $ 904
Sep 24, 2025 $ 0.682
+0.00%
$ -- $ 5,932
Sep 23, 2025 $ 0.676
+0.33%
$ 67.57 million $ 1,394
Sep 22, 2025 $ 0.656
+1.20%
$ 66.03 million $ 49,907
Sep 21, 2025 $ 0.7
-0.96%
$ -- $ 72,331
Sep 20, 2025 $ 0.717
-1.66%
$ 70.67 million $ 71,247
Sep 19, 2025 $ 0.754
-0.77%
$ 72.5 million $ 92,371
Sep 18, 2025 $ 0.75
-7.55%
$ 75.77 million $ 88,748
Sep 17, 2025 $ 0.774
+0.62%
$ -- $ 59,480
Sep 16, 2025 $ 0.774
+0.00%
$ 76.74 million $ 59,670
Sep 15, 2025 $ 0.756
-0.75%
$ 75.61 million $ 98,500
Sep 14, 2025 $ 0.765
-14.25%
$ 76.5 million $ 141,763
Sep 13, 2025 $ 0.892
+4.57%
$ 89.18 million $ 136,934
Sep 12, 2025 $ 0.988
+3.20%
$ 98.81 million $ 100,392
Sep 11, 2025 $ 0.957
-3.21%
$ 95.75 million $ 135,329