Stader Historical Data

SD Page 13
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 0.462
-1.59%
$ 69.52 million $ 1.08 million
Sep 22, 2024 $ 0.47
+3.90%
$ 70.65 million $ 913,879
Sep 21, 2024 $ 0.453
+0.48%
$ 68.06 million $ 835,174
Sep 20, 2024 $ 0.45
-2.67%
$ 67.73 million $ 812,747
Sep 19, 2024 $ 0.463
+0.04%
$ 69.65 million $ 925,843
Sep 18, 2024 $ 0.463
+2.70%
$ 69.63 million $ 1.01 million
Sep 17, 2024 $ 0.451
+0.25%
$ 67.8 million $ 889,163
Sep 16, 2024 $ 0.449
+0.24%
$ 67.57 million $ 897,269
Sep 15, 2024 $ 0.448
-2.97%
$ 67.33 million $ 1.14 million
Sep 14, 2024 $ 0.461
+0.49%
$ 69.4 million $ 582,752
Sep 13, 2024 $ 0.459
+1.62%
$ 69.05 million $ 772,535
Sep 12, 2024 $ 0.452
-0.70%
$ 67.95 million $ 632,061
Sep 11, 2024 $ 0.455
-3.96%
$ 68.43 million $ 819,062
Sep 10, 2024 $ 0.474
+0.73%
$ 71.25 million $ 1.49 million
Sep 9, 2024 $ 0.47
+1.47%
$ 70.73 million $ 890,456
Sep 8, 2024 $ 0.463
+0.70%
$ 69.71 million $ 745,124
Sep 7, 2024 $ 0.46
-1.59%
$ 69.23 million $ 1.51 million
Sep 6, 2024 $ 0.468
-2.73%
$ 70.35 million $ 889,226
Sep 5, 2024 $ 0.481
-0.01%
$ 72.33 million $ 1.4 million
Sep 4, 2024 $ 0.481
-1.04%
$ 72.34 million $ 1.28 million
Sep 3, 2024 $ 0.486
-4.17%
$ 73.1 million $ 1.46 million
Sep 2, 2024 $ 0.507
-0.35%
$ 76.28 million $ 6.64 million
Sep 1, 2024 $ 0.509
-2.32%
$ 76.58 million $ 1.53 million
Aug 31, 2024 $ 0.521
+1.26%
$ 78.4 million $ 1.31 million
Aug 30, 2024 $ 0.515
-0.36%
$ 77.42 million $ 1.25 million
Aug 29, 2024 $ 0.517
+1.88%
$ 77.7 million $ 1.76 million
Aug 28, 2024 $ 0.507
-1.81%
$ 76.26 million $ 3.61 million
Aug 27, 2024 $ 0.516
-3.22%
$ 77.67 million $ 3.91 million
Aug 26, 2024 $ 0.534
+1.37%
$ 80.26 million $ 1.54 million
Aug 25, 2024 $ 0.526
-3.60%
$ 79.17 million $ 835,325
Aug 24, 2024 $ 0.546
+2.06%
$ 82.13 million $ 991,708
Aug 23, 2024 $ 0.535
-0.88%
$ 80.46 million $ 1.04 million
Aug 22, 2024 $ 0.54
-0.73%
$ 81.17 million $ 2.34 million
Aug 21, 2024 $ 0.544
+0.35%
$ 81.78 million $ 1.67 million
Aug 20, 2024 $ 0.542
+3.37%
$ 81.49 million $ 1.99 million
Aug 19, 2024 $ 0.524
-6.49%
$ 78.84 million $ 678,451
Aug 18, 2024 $ 0.561
+4.49%
$ 84.31 million $ 1.57 million
Aug 17, 2024 $ 0.536
+1.07%
$ 80.66 million $ 846,418
Aug 16, 2024 $ 0.531
+1.11%
$ 79.81 million $ 882,236
Aug 15, 2024 $ 0.525
-14.29%
$ 78.93 million $ 1.83 million
Aug 14, 2024 $ 0.612
+17.77%
$ 92.09 million $ 1.17 million
Aug 13, 2024 $ 0.52
-2.20%
$ 78.2 million $ 816,950
Aug 12, 2024 $ 0.532
+2.90%
$ 79.97 million $ 1.09 million
Aug 11, 2024 $ 0.517
-3.02%
$ 77.8 million $ 736,306
Aug 10, 2024 $ 0.533
-1.06%
$ 80.23 million $ 810,333
Aug 9, 2024 $ 0.539
+4.83%
$ 81.1 million $ 1.08 million
Aug 8, 2024 $ 0.514
+6.15%
$ 77.36 million $ 1.17 million
Aug 7, 2024 $ 0.485
-11.76%
$ 72.88 million $ 1.35 million
Aug 6, 2024 $ 0.549
+12.98%
$ 82.6 million $ 1.85 million
Aug 5, 2024 $ 0.486
+7.09%
$ 73.11 million $ 1.47 million