stake.link Historical Data

SDL Page 9
Download
Date Close Price change Market cap Trading volume
Dec 19, 2024 $ 0.686
-10.93%
$ 68.6 million $ 50,560
Oct 23, 2024 $ 11.44
-1.79%
$ -- $ 289
Oct 22, 2024 $ 11.64
+2.02%
$ 1.16 billion $ 294
Nov 30, 2023 $ 0.5
+0.00%
$ 50 million $ 8,469
Nov 29, 2023 $ 0.5
+0.00%
$ 50 million $ 8,469
Nov 19, 2023 $ 0.765
+3.32%
$ -- $ 5,575
Nov 18, 2023 $ 0.74
+2.82%
$ 74.02 million $ 5,388
Nov 17, 2023 $ 0.719
+2.62%
$ 71.89 million $ 16,668
Nov 16, 2023 $ 0.701
+5.62%
$ 70.11 million $ 93,180
Nov 15, 2023 $ 0.663
+7.11%
$ 66.28 million $ 65,406
Nov 14, 2023 $ 0.619
+0.97%
$ 61.95 million $ 32,696
Nov 13, 2023 $ 0.615
-9.41%
$ 61.46 million $ 48,260
Nov 12, 2023 $ 0.678
-5.71%
$ 67.75 million $ 64,210
Nov 11, 2023 $ 0.719
+13.69%
$ 71.91 million $ 159,040
Nov 10, 2023 $ 0.633
+26.49%
$ 63.31 million $ 302,594
Nov 9, 2023 $ 0.502
-3.91%
$ 50.16 million $ 46,744
Nov 8, 2023 $ 0.522
+17.96%
$ 52.2 million $ 30,059
Nov 7, 2023 $ 0.442
-1.54%
$ 44.21 million $ 17,679
Nov 6, 2023 $ 0.449
+2.45%
$ 44.89 million $ 33,020
Nov 5, 2023 $ 0.438
+12.25%
$ 43.76 million $ 15,116
Nov 4, 2023 $ 0.39
+1.11%
$ 38.95 million $ 2,739
Nov 3, 2023 $ 0.386
+5.84%
$ 38.56 million $ 2,314
Nov 2, 2023 $ 0.365
-2.03%
$ 36.45 million $ 4,480
Nov 1, 2023 $ 0.371
+0.63%
$ 37.14 million $ 45,868
Oct 31, 2023 $ 0.369
+0.14%
$ 36.87 million $ 2,273
Oct 30, 2023 $ 0.368
-3.55%
$ 36.79 million $ 18,451
Oct 28, 2023 $ 0.387
-0.07%
$ -- $ 16,145
Oct 27, 2023 $ 0.388
+3.91%
$ 38.79 million $ 28,342
Oct 26, 2023 $ 0.373
+0.77%
$ 37.34 million $ 24,713
Oct 25, 2023 $ 0.37
+1.08%
$ 37.03 million $ 91,939
Oct 24, 2023 $ 0.368
+0.29%
$ 36.77 million $ 2,144
Oct 23, 2023 $ 0.366
-5.54%
$ 36.55 million $ 38,034
Oct 22, 2023 $ 0.386
+13.56%
$ 38.62 million $ 15,330
Oct 21, 2023 $ 0.34
+15.70%
$ 33.99 million $ 92,698
Oct 20, 2023 $ 0.294
+6.52%
$ 33 million $ 45,496
Oct 19, 2023 $ 0.276
+11.71%
$ 30.99 million $ 47,299
Oct 18, 2023 $ 0.24
+0.98%
$ -- $ 9,590
Oct 17, 2023 $ 0.238
-4.47%
$ 26.68 million $ 11,816
Oct 16, 2023 $ 0.249
+0.35%
$ 27.94 million $ 4,978
Oct 13, 2023 $ 0.243
+0.25%
$ -- $ 5,961
Oct 12, 2023 $ 0.242
+1.91%
$ 27.2 million $ 27,737
Oct 9, 2023 $ 0.226
-4.09%
$ 25.36 million $ 7,307
Oct 8, 2023 $ 0.235
+7.73%
$ 26.43 million $ 11,578
Oct 7, 2023 $ 0.219
-0.99%
$ 24.56 million $ 7,493
Oct 6, 2023 $ 0.221
+10.72%
$ 24.82 million $ 36,996
Oct 5, 2023 $ 0.2
-10.41%
$ 22.44 million $ 32,078
Oct 2, 2023 $ 0.241
-1.27%
$ -- $ 24,402
Oct 1, 2023 $ 0.244
-13.82%
$ 24.82 million $ 30,638
Sep 30, 2023 $ 0.283
-0.47%
$ 28.76 million $ 16,320
Sep 29, 2023 $ 0.284
+4.51%
$ 28.91 million $ 21,148