Stader Historical Data

SD Page 10
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $ 0.929
+4.88%
$ 139.74 million $ 18.89 million
Feb 18, 2025 $ 0.886
+10.33%
$ 133.2 million $ 13.77 million
Feb 17, 2025 $ 0.803
-0.83%
$ 120.75 million $ 5.17 million
Feb 16, 2025 $ 0.809
-1.45%
$ 121.7 million $ 4.13 million
Feb 15, 2025 $ 0.821
-8.10%
$ 123.4 million $ 23.58 million
Feb 14, 2025 $ 0.887
+34.15%
$ 133.38 million $ 5.76 million
Feb 13, 2025 $ 0.661
-4.48%
$ 99.45 million $ 2.9 million
Feb 12, 2025 $ 0.692
+4.10%
$ 104.11 million $ 3.17 million
Feb 11, 2025 $ 0.665
+2.90%
$ 100.01 million $ 2.37 million
Feb 10, 2025 $ 0.646
-0.75%
$ 97.19 million $ 1.22 million
Feb 9, 2025 $ 0.651
-1.51%
$ 97.93 million $ 1.3 million
Feb 8, 2025 $ 0.662
+7.65%
$ 99.47 million $ 2.46 million
Feb 7, 2025 $ 0.613
-4.52%
$ 92.19 million $ 2.55 million
Feb 6, 2025 $ 0.642
-4.07%
$ 96.55 million $ 3.69 million
Feb 5, 2025 $ 0.669
-7.00%
$ 100.65 million $ 4.17 million
Feb 4, 2025 $ 0.72
-7.38%
$ 108.23 million $ 4.94 million
Feb 3, 2025 $ 0.777
+6.05%
$ 116.85 million $ 5.58 million
Feb 2, 2025 $ 0.733
-15.75%
$ 110.18 million $ 3.78 million
Feb 1, 2025 $ 0.87
-5.25%
$ 130.78 million $ 2.17 million
Jan 31, 2025 $ 0.918
+5.97%
$ 138.03 million $ 2.41 million
Jan 30, 2025 $ 0.866
-2.48%
$ 130.25 million $ 3.62 million
Jan 29, 2025 $ 0.891
-6.11%
$ 133.97 million $ 5.3 million
Jan 28, 2025 $ 0.949
+6.62%
$ 142.7 million $ 8.72 million
Jan 27, 2025 $ 0.89
-3.98%
$ 133.78 million $ 9.27 million
Jan 26, 2025 $ 0.926
-1.21%
$ 139.29 million $ 4.26 million
Jan 25, 2025 $ 0.938
-5.05%
$ 141.04 million $ 3.2 million
Jan 24, 2025 $ 0.986
-3.25%
$ 148.24 million $ 2.73 million
Jan 23, 2025 $ 1.02
+0.56%
$ 153.21 million $ 5.85 million
Jan 22, 2025 $ 1.01
+0.20%
$ 152.42 million $ 4.17 million
Jan 21, 2025 $ 1.01
-1.72%
$ 152.1 million $ 4.51 million
Jan 20, 2025 $ 1.03
+0.23%
$ 154.73 million $ 11.47 million
Jan 19, 2025 $ 1.03
-10.89%
$ 154.34 million $ 10.38 million
Jan 18, 2025 $ 1.15
-3.51%
$ 173.2 million $ 8.89 million
Jan 17, 2025 $ 1.19
-6.97%
$ 179.48 million $ 6.02 million
Jan 16, 2025 $ 1.28
+4.50%
$ 192.92 million $ 5.27 million
Jan 15, 2025 $ 1.23
-2.29%
$ 184.61 million $ 5.98 million
Jan 14, 2025 $ 1.26
+4.33%
$ 188.99 million $ 8.44 million
Jan 13, 2025 $ 1.2
-1.62%
$ 180.91 million $ 10.53 million
Jan 12, 2025 $ 1.22
+0.33%
$ 183.88 million $ 6.57 million
Jan 11, 2025 $ 1.22
-2.25%
$ 183.29 million $ 6.57 million
Jan 10, 2025 $ 1.25
+7.07%
$ 187.51 million $ 6.17 million
Jan 9, 2025 $ 1.16
-3.61%
$ 175.13 million $ 7.99 million
Jan 8, 2025 $ 1.21
+8.58%
$ 181.7 million $ 9.02 million
Jan 7, 2025 $ 1.11
-10.40%
$ 167.35 million $ 8.79 million
Jan 6, 2025 $ 1.24
+0.67%
$ 186.67 million $ 5.5 million
Jan 5, 2025 $ 1.23
-3.67%
$ 185.42 million $ 8.31 million
Jan 4, 2025 $ 1.28
+4.13%
$ 192.45 million $ 10.1 million
Jan 3, 2025 $ 1.23
-1.79%
$ 184.31 million $ 9.93 million
Jan 2, 2025 $ 1.25
-0.16%
$ 187.68 million $ 13.02 million
Jan 1, 2025 $ 1.25
-8.19%
$ 187.98 million $ 18.79 million