stake.link Historical Data

SDL Page 6
Download
Date Close Price change Market cap Trading volume
Jul 10, 2025 $ 0.478
-0.66%
$ 47.81 million $ 7,552
Jul 9, 2025 $ 0.48
-0.50%
$ 48 million $ 10,260
Jul 8, 2025 $ 0.482
+6.19%
$ 48.24 million $ 26,514
Jul 7, 2025 $ 0.453
-1.92%
$ 45.32 million $ 7,193
Jul 6, 2025 $ 0.462
-4.12%
$ 46.18 million $ 21,788
Jul 5, 2025 $ 0.482
-1.66%
$ 48.16 million $ 9,579
Jul 4, 2025 $ 0.49
-2.36%
$ 48.98 million $ 7,708
Jul 3, 2025 $ 0.501
+3.87%
$ 50.14 million $ 28,963
Jul 2, 2025 $ 0.484
+6.21%
$ 48.38 million $ 5,139
Jul 1, 2025 $ 0.454
-3.15%
$ 45.47 million $ 2,689
Jun 30, 2025 $ 0.47
-3.10%
$ 47 million $ 16,030
Jun 29, 2025 $ 0.486
+2.54%
$ 48.58 million $ 1,294
Jun 26, 2025 $ 0.394
-2.69%
$ 39.44 million $ 12
Jun 21, 2025 $ 0.381
+1.08%
$ -- $ 444
Jun 20, 2025 $ 0.377
-3.81%
$ 37.66 million $ 498
Jun 19, 2025 $ 0.394
-2.47%
$ 39.39 million $ 5,668
Jun 18, 2025 $ 0.402
+0.19%
$ 40.19 million $ 276
Jun 17, 2025 $ 0.402
-5.98%
$ 40.16 million $ 5,403
Jun 16, 2025 $ 0.432
+12.95%
$ 43.17 million $ 36,509
Jun 15, 2025 $ 0.382
+3.67%
$ 38.22 million $ 4,340
Jun 14, 2025 $ 0.368
-0.40%
$ 36.84 million $ 2,353
Jun 13, 2025 $ 0.37
-3.33%
$ 36.98 million $ 10,997
Jun 12, 2025 $ 0.383
-2.09%
$ 38.31 million $ 8,454
Jun 11, 2025 $ 0.399
+2.47%
$ -- $ 3,907
Jun 10, 2025 $ 0.388
+7.98%
$ 38.81 million $ 2,131
Jun 9, 2025 $ 0.36
+2.62%
$ 35.97 million $ 4,238
Jun 8, 2025 $ 0.351
+1.48%
$ 35.05 million $ 3,727
Jun 7, 2025 $ 0.345
-8.77%
$ 34.53 million $ 78,285
Jun 6, 2025 $ 0.373
-1.16%
$ 37.27 million $ 13,464
Jun 5, 2025 $ 0.377
-7.24%
$ 37.71 million $ 4,594
Jun 4, 2025 $ 0.406
-2.22%
$ 40.6 million $ 467
Jun 3, 2025 $ 0.415
+4.43%
$ 41.48 million $ 9,963
Jun 2, 2025 $ 0.398
+4.48%
$ 39.8 million $ 9,506
Jun 1, 2025 $ 0.401
+0.19%
$ 40.05 million $ 122
May 31, 2025 $ 0.401
+6.54%
$ 40.1 million $ 9,649
May 30, 2025 $ 0.377
-4.68%
$ 37.7 million $ 5,260
May 29, 2025 $ 0.396
-1.93%
$ 39.55 million $ 2,575
May 28, 2025 $ 0.404
-4.19%
$ 40.36 million $ 20,280
May 27, 2025 $ 0.421
-8.29%
$ 42.06 million $ 30,983
May 26, 2025 $ 0.458
+0.29%
$ 45.77 million $ 4,219
May 25, 2025 $ 0.456
+0.08%
$ 45.58 million $ 6,782
May 24, 2025 $ 0.456
+6.39%
$ 45.58 million $ 18,825
May 23, 2025 $ 0.428
-7.01%
$ 42.81 million $ 8,870
May 22, 2025 $ 0.459
+1.30%
$ 45.88 million $ 5,931
May 21, 2025 $ 0.454
-5.71%
$ 45.41 million $ 28,439
May 20, 2025 $ 0.482
+0.32%
$ 48.23 million $ 4,170
May 19, 2025 $ 0.48
-8.39%
$ 47.97 million $ 33,835
May 18, 2025 $ 0.521
+4.18%
$ 52.09 million $ 6,106
May 17, 2025 $ 0.5
-3.53%
$ 50.02 million $ 4,440
May 16, 2025 $ 0.521
+0.78%
$ 52.09 million $ 4,833