stake.link Historical Data

SDL Page 7
Download
Date Close Price change Market cap Trading volume
May 15, 2025 $ 0.515
-5.10%
$ 51.52 million $ 1,743
May 14, 2025 $ 0.543
-4.17%
$ 54.3 million $ 6,361
May 13, 2025 $ 0.568
+4.49%
$ 56.8 million $ 4,294
May 12, 2025 $ 0.543
-14.37%
$ 54.34 million $ 71,742
May 11, 2025 $ 0.632
-2.44%
$ 63.23 million $ 23,748
May 10, 2025 $ 0.649
+28.00%
$ 64.93 million $ 218,578
May 9, 2025 $ 0.505
+0.45%
$ 50.48 million $ 13,477
May 8, 2025 $ 0.503
+14.71%
$ 50.26 million $ 12,324
May 7, 2025 $ 0.438
+6.15%
$ 43.78 million $ 15,814
May 6, 2025 $ 0.413
+2.38%
$ 41.32 million $ 4,890
May 5, 2025 $ 0.404
+1.39%
$ 40.39 million $ 5,755
May 4, 2025 $ 0.398
-0.40%
$ 39.77 million $ 14,530
May 3, 2025 $ 0.399
-4.87%
$ 39.89 million $ 6,677
May 2, 2025 $ 0.419
-1.18%
$ 41.93 million $ 1,141
May 1, 2025 $ 0.424
+0.28%
$ 42.43 million $ 5,277
Apr 30, 2025 $ 0.422
-3.11%
$ 42.23 million $ 7,270
Apr 29, 2025 $ 0.446
-0.67%
$ -- $ 2,999
Apr 28, 2025 $ 0.445
+1.64%
$ 44.52 million $ 6,030
Apr 27, 2025 $ 0.442
-1.84%
$ 44.18 million $ 1,702
Apr 26, 2025 $ 0.449
+0.47%
$ 44.88 million $ 2,312
Apr 25, 2025 $ 0.445
+1.04%
$ 44.5 million $ 5,110
Apr 24, 2025 $ 0.44
+4.71%
$ 44.05 million $ 21,673
Apr 23, 2025 $ 0.418
-0.09%
$ 41.85 million $ 22,763
Apr 17, 2025 $ 0.37
+0.00%
$ -- $ 15,301
Apr 10, 2025 $ 0.335
+0.00%
$ -- $ 9,944
Apr 8, 2025 $ 0.32
+0.00%
$ -- $ 4,111
Apr 7, 2025 $ 0.32
+0.00%
$ 32 million $ 10,391
Apr 3, 2025 $ 0.4
+0.00%
$ -- $ 4,838
Mar 27, 2025 $ 0.488
+0.00%
$ -- $ 2,979
Mar 20, 2025 $ 0.521
+0.00%
$ -- $ 17,892
Mar 13, 2025 $ 0.456
+0.00%
$ -- $ 35,547
Mar 6, 2025 $ 0.567
+0.00%
$ -- $ 41,169
Mar 1, 2025 $ 0.42
+0.00%
$ -- $ 9,253
Feb 28, 2025 $ 0.42
+0.00%
$ 42 million $ 12,607
Feb 27, 2025 $ 0.462
+0.00%
$ -- $ 2,866
Feb 25, 2025 $ 0.45
+0.00%
$ 45 million $ 34,801
Feb 24, 2025 $ 0.45
+0.00%
$ 45 million $ 39,396
Feb 20, 2025 $ 0.498
-3.23%
$ -- $ 39,965
Feb 19, 2025 $ 0.515
-1.23%
$ 51.51 million $ 16,562
Feb 18, 2025 $ 0.52
-6.34%
$ 52.02 million $ 12,090
Feb 17, 2025 $ 0.553
-2.09%
$ 55.32 million $ 32,512
Feb 16, 2025 $ 0.572
-1.75%
$ 57.18 million $ 8,680
Feb 15, 2025 $ 0.581
-2.24%
$ 58.06 million $ 11,275
Feb 14, 2025 $ 0.596
+3.97%
$ 59.56 million $ 6,224
Feb 13, 2025 $ 0.573
-6.28%
$ 57.34 million $ 22,624
Feb 12, 2025 $ 0.612
+2.79%
$ 61.24 million $ 15,232
Feb 11, 2025 $ 0.595
-2.16%
$ 59.47 million $ 10,987
Feb 10, 2025 $ 0.604
+1.87%
$ 60.38 million $ 7,044
Feb 9, 2025 $ 0.581
-1.16%
$ 58.07 million $ 4,418
Feb 8, 2025 $ 0.591
+0.56%
$ 59.07 million $ 1,992