stake.link Historical Data

SDL Page 5
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 0.854
-0.24%
$ 85.41 million $ 109,845
Sep 6, 2025 $ 0.857
+3.45%
$ 85.73 million $ 106,710
Sep 5, 2025 $ 0.829
-7.58%
$ 82.88 million $ 184,015
Sep 4, 2025 $ 0.881
-6.32%
$ 90.17 million $ 174,080
Sep 3, 2025 $ 1.33
+86.10%
$ 133.5 million $ 2,441
Sep 2, 2025 $ 0.706
+6.61%
$ 69.59 million $ 84,207
Sep 1, 2025 $ 0.592
-7.29%
$ 59.16 million $ 73,172
Aug 31, 2025 $ 0.674
+0.00%
$ 67.42 million $ 65,064
Aug 30, 2025 $ 0.644
-0.78%
$ -- $ 73,831
Aug 29, 2025 $ 0.64
+2.30%
$ -- $ 92,315
Aug 28, 2025 $ 0.622
+2.64%
$ 62.16 million $ 68,035
Aug 27, 2025 $ 0.648
+1.05%
$ -- $ 63,224
Aug 26, 2025 $ 0.656
+6.20%
$ 64.13 million $ 63,681
Aug 25, 2025 $ 0.678
+2.25%
$ -- $ 69,005
Aug 22, 2025 $ 0.681
+0.00%
$ 68.06 million $ 68,552
Aug 21, 2025 $ 0.628
+1.40%
$ 62.96 million $ 70,680
Aug 20, 2025 $ 0.627
+2.27%
$ -- $ 76,663
Aug 19, 2025 $ 0.599
+2.69%
$ 59.91 million $ 72,019
Aug 18, 2025 $ 0.647
+1.05%
$ 64.72 million $ 71,081
Aug 17, 2025 $ 0.625
+0.17%
$ 62.47 million $ 70,947
Aug 16, 2025 $ 0.559
+3.52%
$ 55.88 million $ 42,036
Aug 15, 2025 $ 0.555
+0.50%
$ -- $ 40,312
Aug 14, 2025 $ 0.545
-6.64%
$ -- $ 39,833
Aug 13, 2025 $ 0.58
+0.50%
$ -- $ 47,780
Aug 12, 2025 $ 0.575
+5.94%
$ 57.5 million $ 49,106
Aug 11, 2025 $ 0.558
-7.66%
$ 55.78 million $ 19,288
Aug 10, 2025 $ 0.603
+0.26%
$ 60.29 million $ 13,499
Aug 9, 2025 $ 0.578
-1.64%
$ 57.76 million $ 18,037
Aug 7, 2025 $ 0.437
+0.32%
$ -- $ 3,043
Aug 6, 2025 $ 0.436
+1.28%
$ 43.62 million $ 2,737
Aug 5, 2025 $ 0.431
-3.96%
$ 43.11 million $ 588
Aug 4, 2025 $ 0.449
-5.52%
$ 44.91 million $ 10,696
Aug 3, 2025 $ 0.442
+2.87%
$ -- $ 22
Aug 2, 2025 $ 0.427
+0.09%
$ 42.5 million $ 5,007
Aug 1, 2025 $ 0.42
-7.79%
$ 42.57 million $ 11,410
Jul 31, 2025 $ 0.456
-3.34%
$ 45.6 million $ 13,271
Jul 30, 2025 $ 0.472
+1.12%
$ 47.21 million $ 4,837
Jul 29, 2025 $ 0.467
+0.46%
$ 46.73 million $ 9,051
Jul 28, 2025 $ 0.454
-5.43%
$ 45.41 million $ 3,890
Jul 27, 2025 $ 0.479
-0.28%
$ 47.88 million $ 15,942
Jul 26, 2025 $ 0.482
-0.75%
$ 48.21 million $ 30,830
Jul 25, 2025 $ 0.486
-0.92%
$ 48.6 million $ 5,244
Jul 24, 2025 $ 0.491
-0.79%
$ 49.15 million $ 910
Jul 23, 2025 $ 0.498
+1.48%
$ 49.78 million $ 926
Jul 16, 2025 $ 0.477
+2.66%
$ -- $ 12
Jul 15, 2025 $ 0.463
+1.26%
$ 46.29 million $ 1,788
Jul 14, 2025 $ 0.458
-3.99%
$ 45.81 million $ 9,014
Jul 13, 2025 $ 0.476
+0.63%
$ 47.56 million $ 4,911
Jul 12, 2025 $ 0.471
-3.90%
$ 47.07 million $ 5,370
Jul 11, 2025 $ 0.489
-3.37%
$ 48.9 million $ 13,518