Stader Historical Data

SD Page 12
Download
Date Close Price change Market cap Trading volume
Nov 12, 2024 $ 0.889
-4.02%
$ 133.72 million $ 9.04 million
Nov 11, 2024 $ 0.927
+1.39%
$ 139.33 million $ 11.38 million
Nov 10, 2024 $ 0.914
-1.47%
$ 137.43 million $ 8.55 million
Nov 9, 2024 $ 0.928
+2.05%
$ 139.5 million $ 36.5 billion
Nov 8, 2024 $ 0.909
-34.60%
$ 136.69 million $ 31.89 million
Nov 7, 2024 $ 1.39
+105.31%
$ 209 million $ 44.07 billion
Nov 6, 2024 $ 0.677
+27.43%
$ 101.78 million $ 5.94 million
Nov 5, 2024 $ 0.531
-1.35%
$ 79.87 million $ 3.12 million
Nov 4, 2024 $ 0.538
-9.42%
$ 80.97 million $ 4.66 million
Nov 3, 2024 $ 0.595
+97.82%
$ 89.48 million $ 29.64 billion
Nov 2, 2024 $ 0.301
+17.00%
$ 45.23 million $ 425,269
Nov 1, 2024 $ 0.257
-19.66%
$ 38.66 million $ 21.35 billion
Oct 31, 2024 $ 0.32
-3.63%
$ 48.1 million $ 872,487
Oct 30, 2024 $ 0.332
-5.30%
$ 49.92 million $ 796,329
Oct 29, 2024 $ 0.351
+5.84%
$ 52.71 million $ 1.06 million
Oct 28, 2024 $ 0.331
+1.91%
$ 49.8 million $ 997,399
Oct 27, 2024 $ 0.325
+1.86%
$ 48.87 million $ 737,791
Oct 26, 2024 $ 0.319
-6.33%
$ 47.98 million $ 1.05 million
Oct 25, 2024 $ 0.341
-7.66%
$ 51.23 million $ 1.02 million
Oct 24, 2024 $ 0.369
+1.86%
$ 55.47 million $ 985,447
Oct 23, 2024 $ 0.362
-1.37%
$ 54.46 million $ 545,033
Oct 22, 2024 $ 0.367
-2.01%
$ 55.19 million $ 912,028
Oct 21, 2024 $ 0.375
-5.13%
$ 56.34 million $ 640,239
Oct 20, 2024 $ 0.395
+4.56%
$ 59.37 million $ 568,356
Oct 19, 2024 $ 0.378
-1.26%
$ 56.78 million $ 507,970
Oct 18, 2024 $ 0.382
-0.61%
$ 57.5 million $ 1.13 million
Oct 17, 2024 $ 0.385
-1.31%
$ 57.85 million $ 680,044
Oct 16, 2024 $ 0.39
-1.31%
$ 58.62 million $ 595,092
Oct 15, 2024 $ 0.395
-4.72%
$ 59.4 million $ 1.19 million
Oct 14, 2024 $ 0.415
-11.97%
$ 62.35 million $ 10.38 million
Oct 13, 2024 $ 0.471
+14.46%
$ 70.76 million $ 23.78 billion
Oct 12, 2024 $ 0.411
+5.64%
$ 61.83 million $ 26.37 billion
Oct 11, 2024 $ 0.389
+0.49%
$ 58.52 million $ 610,178
Oct 10, 2024 $ 0.387
-3.18%
$ 58.24 million $ 1.63 million
Oct 9, 2024 $ 0.4
-2.58%
$ 60.15 million $ 979,619
Oct 8, 2024 $ 0.411
+0.40%
$ 61.74 million $ 674,792
Oct 7, 2024 $ 0.409
-2.56%
$ 61.49 million $ 940,753
Oct 6, 2024 $ 0.42
+0.84%
$ 63.11 million $ 766,952
Oct 5, 2024 $ 0.416
-2.55%
$ 62.58 million $ 445,265
Oct 4, 2024 $ 0.427
+1.52%
$ 64.22 million $ 530,684
Oct 3, 2024 $ 0.421
-2.53%
$ 63.26 million $ 582,732
Oct 2, 2024 $ 0.432
+2.42%
$ 64.9 million $ 1.21 million
Oct 1, 2024 $ 0.421
-5.69%
$ 63.37 million $ 1.18 million
Sep 30, 2024 $ 0.447
-5.13%
$ 67.19 million $ 608,380
Sep 29, 2024 $ 0.471
-0.89%
$ 70.82 million $ 581,578
Sep 28, 2024 $ 0.475
+0.67%
$ 71.46 million $ 642,928
Sep 27, 2024 $ 0.472
-1.00%
$ 70.97 million $ 719,870
Sep 26, 2024 $ 0.477
+3.91%
$ 71.67 million $ 781,109
Sep 25, 2024 $ 0.459
-1.23%
$ 68.98 million $ 748,837
Sep 24, 2024 $ 0.464
+0.44%
$ 69.83 million $ 780,751